Skip to main content
logo
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
125.23
-2.55 (-2.00%)
At close: Aug 1, 2025, 4:00 PM
125.30
+0.06 (0.05%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025126.08126.09124.18125.23125.23-2.00%750,473
Jul 31, 2025128.20129.24127.50127.78127.78-0.56%582,270
Jul 30, 2025128.64129.46127.94128.50128.50-0.28%667,568
Jul 29, 2025129.94130.13128.62128.86128.86-0.52%384,722
Jul 28, 2025130.28130.33129.22129.54129.54-0.58%560,789
Jul 25, 2025129.48130.43129.15130.30130.300.69%472,310
Jul 24, 2025129.73130.33129.36129.41129.41-0.15%342,112
Jul 23, 2025129.02129.69128.43129.61129.610.68%356,711
Jul 22, 2025128.25128.93128.06128.74128.740.53%458,486
Jul 21, 2025128.61129.48128.01128.06128.06-0.32%574,414
Jul 18, 2025128.69128.83128.26128.47128.470.01%401,392
Jul 17, 2025126.70128.59126.70128.46128.461.10%436,449
Jul 16, 2025126.58127.14125.19127.06127.060.84%632,882
Jul 15, 2025127.98128.11126.00126.00126.00-1.82%671,242
Jul 14, 2025127.20128.36126.94128.34128.340.80%919,709
Jul 11, 2025127.77127.86127.14127.32127.32-1.06%235,337
Jul 10, 2025127.74128.82127.67128.68128.680.64%461,545
Jul 9, 2025128.10128.19127.29127.86127.860.35%313,785
Jul 8, 2025128.10128.37127.36127.42127.42-0.79%479,481
Jul 7, 2025129.42129.79127.79128.44128.44-0.88%686,080
Jul 3, 2025128.64129.82128.56129.58129.580.97%411,239
Jul 2, 2025128.34128.34127.43128.33128.330.16%390,240
Jul 1, 2025126.87128.35126.87128.13128.130.65%542,866
Jun 30, 2025126.99127.46126.66127.30127.300.92%419,450
Jun 27, 2025125.80126.87125.57126.14126.140.27%316,480
Jun 26, 2025124.78125.89124.72125.80125.800.54%398,484
Jun 25, 2025125.61125.61124.89125.12124.65-0.28%353,673
Jun 24, 2025124.78125.94124.78125.47125.001.46%310,765
Jun 23, 2025122.03123.73121.17123.66123.201.24%381,584
Jun 20, 2025122.25122.60121.78122.15121.690.32%216,227
Jun 18, 2025121.58122.93121.50121.76121.310.19%336,491
Jun 17, 2025121.80122.22121.24121.53121.08-0.73%389,205
Jun 16, 2025121.84123.28121.84122.42121.961.20%850,015
Jun 13, 2025121.92122.16120.67120.97120.52-2.10%480,563
Jun 12, 2025122.80123.60122.38123.56123.10-0.02%302,457
Jun 11, 2025123.95124.40123.20123.59123.13-0.11%308,983
Jun 10, 2025123.50123.77123.29123.72123.260.09%1,278,030
Jun 9, 2025124.41124.41122.86123.61123.15-0.47%792,047
Jun 6, 2025123.96124.46123.59124.19123.731.40%250,487
Jun 5, 2025123.03123.06121.99122.47122.01-0.24%258,830
Jun 4, 2025123.56123.80122.74122.77122.31-0.60%333,682
Jun 3, 2025122.79123.56121.78123.51123.050.41%292,906
Jun 2, 2025122.27123.04121.29123.00122.540.10%529,275
May 30, 2025122.32123.20121.81122.88122.420.12%209,339
May 29, 2025122.58122.76121.68122.73122.270.51%255,022
May 28, 2025122.93123.24122.00122.11121.65-0.76%294,022
May 27, 2025121.90123.05121.29123.05122.591.89%527,682
May 23, 2025119.59121.30119.44120.77120.32-0.32%244,725
May 22, 2025120.91121.89120.58121.16120.71-0.01%185,697
May 21, 2025123.14123.56121.17121.17120.72-2.31%255,983