VESTL.ISVESTL.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.04 | $29.86 | $29.04 | $29.76 | 6.34M |
| 1/14/2026 | $28.82 | $29.70 | $28.70 | $29.30 | 7.49M |
| 1/13/2026 | $29.00 | $29.10 | $28.56 | $28.74 | 3.98M |
| 1/12/2026 | $29.20 | $29.26 | $28.80 | $28.90 | 3.80M |
| 1/9/2026 | $29.18 | $29.38 | $28.80 | $29.10 | 3.44M |
| 1/8/2026 | $29.14 | $29.20 | $28.50 | $28.98 | 4.37M |
| 1/7/2026 | $30.18 | $30.20 | $29.10 | $29.10 | 4.70M |
| 1/6/2026 | $29.64 | $30.16 | $29.54 | $30.00 | 4.63M |
| 1/5/2026 | $29.60 | $29.68 | $29.30 | $29.56 | 3.76M |
| 1/2/2026 | $28.70 | $29.46 | $28.70 | $29.42 | 4.16M |
| 12/31/2025 | $28.82 | $29.18 | $28.68 | $28.70 | 4.88M |
| 12/30/2025 | $29.20 | $29.20 | $28.36 | $28.64 | 5.17M |
| 12/29/2025 | $29.70 | $29.78 | $29.00 | $29.04 | 4.19M |
| 12/26/2025 | $30.06 | $30.08 | $29.54 | $29.64 | 3.03M |
| 12/25/2025 | $30.16 | $30.52 | $29.96 | $30.00 | 4.38M |
| 12/24/2025 | $30.10 | $30.24 | $29.90 | $29.94 | 3.66M |
| 12/23/2025 | $30.16 | $30.42 | $29.90 | $30.04 | 4.83M |
| 12/22/2025 | $31.00 | $31.00 | $30.20 | $30.30 | 3.39M |
| 12/19/2025 | $30.80 | $31.00 | $30.24 | $31.00 | 5.04M |
| 12/18/2025 | $30.96 | $31.02 | $30.52 | $30.86 | 4.30M |
| 12/17/2025 | $30.78 | $31.40 | $30.64 | $30.78 | 5.18M |
| 12/16/2025 | $31.12 | $31.12 | $30.60 | $30.78 | 4.86M |
| 12/15/2025 | $32.90 | $33.02 | $30.68 | $31.00 | 16.05M |
| 12/12/2025 | $32.66 | $33.18 | $32.50 | $32.64 | 3.78M |
| 12/11/2025 | $32.50 | $32.80 | $32.46 | $32.60 | 3.51M |
| 12/10/2025 | $33.44 | $33.60 | $32.36 | $32.44 | 4.91M |
| 12/9/2025 | $33.14 | $33.58 | $32.82 | $33.24 | 4.82M |
| 12/8/2025 | $32.66 | $34.56 | $32.66 | $33.12 | 10.02M |
| 12/5/2025 | $32.16 | $32.50 | $32.02 | $32.46 | 3.33M |
| 12/4/2025 | $32.26 | $32.88 | $31.94 | $32.16 | 5.03M |
| 12/3/2025 | $32.50 | $32.84 | $32.12 | $32.20 | 4.41M |
| 12/2/2025 | $32.80 | $33.38 | $32.26 | $32.50 | 4.59M |
| 12/1/2025 | $32.16 | $33.22 | $31.94 | $32.96 | 5.58M |
| 11/28/2025 | $33.14 | $33.68 | $31.88 | $32.10 | 7.86M |
| 11/27/2025 | $33.50 | $33.84 | $32.90 | $33.14 | 8.44M |
| 11/26/2025 | $34.80 | $34.94 | $33.30 | $33.30 | 15.79M |
| 11/25/2025 | $34.94 | $36.32 | $33.74 | $35.20 | 48.87M |
| 11/24/2025 | $31.76 | $33.92 | $31.76 | $33.92 | 11.43M |
| 11/21/2025 | $30.70 | $30.86 | $30.32 | $30.84 | 3.46M |
| 11/20/2025 | $30.62 | $30.94 | $30.32 | $30.70 | 3.86M |
| 11/19/2025 | $30.44 | $30.74 | $30.24 | $30.48 | 5.22M |
| 11/18/2025 | $30.42 | $30.62 | $30.00 | $30.30 | 4.42M |
| 11/17/2025 | $30.10 | $30.74 | $30.06 | $30.42 | 5.62M |
| 11/14/2025 | $29.94 | $30.06 | $29.38 | $29.88 | 4.90M |
| 11/13/2025 | $30.10 | $30.42 | $29.84 | $29.94 | 6.85M |
| 11/12/2025 | $31.08 | $31.38 | $30.06 | $30.06 | 8.32M |
| 11/11/2025 | $32.02 | $32.60 | $30.42 | $30.84 | 12.17M |
| 11/10/2025 | $33.30 | $33.56 | $32.52 | $32.66 | 5.68M |
| 11/7/2025 | $34.14 | $34.14 | $32.82 | $33.30 | 6.14M |
| 11/6/2025 | $34.34 | $34.34 | $33.80 | $34.20 | 5.75M |
| 11/5/2025 | $33.92 | $34.38 | $33.56 | $34.20 | 8.03M |
| 11/4/2025 | $34.00 | $34.30 | $33.60 | $33.92 | 5.06M |
| 11/3/2025 | $33.56 | $34.80 | $33.56 | $34.14 | 8.74M |
| 10/31/2025 | $33.20 | $33.38 | $32.68 | $33.32 | 7.00M |
| 10/30/2025 | $33.10 | $33.70 | $33.08 | $33.10 | 5.87M |
| 10/28/2025 | $33.00 | $33.40 | $32.62 | $33.06 | 3.11M |
| 10/27/2025 | $33.36 | $33.62 | $32.72 | $33.20 | 4.66M |
| 10/24/2025 | $32.14 | $33.56 | $32.14 | $33.30 | 9.88M |
| 10/23/2025 | $32.00 | $32.60 | $31.78 | $32.02 | 6.69M |
| 10/22/2025 | $32.54 | $32.82 | $31.88 | $31.98 | 6.88M |
| 10/21/2025 | $32.46 | $32.80 | $32.00 | $32.46 | 5.16M |
| 10/20/2025 | $32.22 | $32.50 | $31.60 | $32.46 | 5.77M |
| 10/17/2025 | $32.20 | $32.70 | $31.00 | $32.18 | 6.88M |