iShares Ibonds Dec 2025 Term $ Treasury UCITS ETF (EPA:TI25)
France · Delayed Price · Currency is EUR 93.36
+0.30 (0.33%)
At close: Jul 25, 2025, 5:30 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.96 | 95.96 | 95.07 | 95.07 | - | -0.86% | 961 |
| Jul 31, 2025 | 95.76 | 95.89 | 95.76 | 95.89 | - | 0.42% | 960 |
| Jul 30, 2025 | 94.84 | 95.49 | 94.84 | 95.49 | - | 0.49% | 959 |
| Jul 29, 2025 | 94.95 | 95.03 | 94.95 | 95.03 | - | 0.79% | 969 |
| Jul 28, 2025 | 93.56 | 94.28 | 93.56 | 94.28 | - | 0.98% | 968 |
| Jul 25, 2025 | 93.26 | 93.36 | 93.26 | 93.36 | - | 0.33% | 966 |
| Jul 24, 2025 | 93.18 | 93.18 | 93.06 | 93.06 | - | -0.31% | 965 |
| Jul 23, 2025 | 93.29 | 93.35 | 93.29 | 93.35 | - | 0.01% | 964 |
| Jul 22, 2025 | 93.79 | 93.79 | 93.34 | 93.34 | - | -0.16% | 963 |
| Jul 21, 2025 | 94.04 | 94.04 | 93.49 | 93.49 | - | -0.49% | 962 |
| Jul 18, 2025 | 94.20 | 94.20 | 93.95 | 93.95 | - | -0.52% | 961 |
| Jul 17, 2025 | 94.57 | 94.57 | 94.44 | 94.44 | - | 0.98% | 960 |
| Jul 16, 2025 | 94.13 | 94.13 | 93.53 | 93.53 | - | -0.74% | 5 |
| Jul 15, 2025 | 93.83 | 94.23 | 93.75 | 94.23 | - | 0.63% | 967 |
| Jul 14, 2025 | 93.81 | 93.81 | 93.64 | 93.64 | - | 0.08% | 204 |
| Jul 11, 2025 | 93.68 | 93.68 | 93.56 | 93.56 | - | -0.07% | 203 |
| Jul 10, 2025 | 93.25 | 93.62 | 93.25 | 93.62 | - | 0.23% | 202 |
| Jul 9, 2025 | 93.28 | 93.41 | 93.28 | 93.41 | - | - | 201 |
| Jul 8, 2025 | 93.06 | 93.50 | 93.06 | 93.41 | - | 0.28% | 200 |
| Jul 7, 2025 | 93.02 | 93.19 | 93.02 | 93.15 | - | 0.36% | 50 |
| Jul 4, 2025 | 92.84 | 92.84 | 92.82 | 92.82 | - | -0.22% | 3,801 |
| Jul 3, 2025 | 92.68 | 93.03 | 92.68 | 93.03 | - | 0.25% | 3,800 |
| Jul 2, 2025 | 92.82 | 93.01 | 92.79 | 92.80 | - | -0.05% | 981 |
| Jul 1, 2025 | 92.86 | 92.86 | 92.59 | 92.85 | - | -0.21% | 962 |
| Jun 30, 2025 | 93.18 | 93.18 | 93.04 | 93.04 | - | -0.26% | 8 |
| Jun 27, 2025 | 93.23 | 93.34 | 93.23 | 93.28 | - | -0.72% | 963 |
| Jun 26, 2025 | 93.42 | 93.96 | 93.28 | 93.96 | - | 0.02% | 12,510 |
| Jun 25, 2025 | 94.12 | 94.12 | 93.95 | 93.95 | - | 0.02% | 9,622 |
| Jun 24, 2025 | 94.09 | 94.09 | 93.93 | 93.93 | - | -0.66% | 9,621 |
| Jun 23, 2025 | 94.89 | 95.27 | 94.55 | 94.55 | - | -0.18% | 9,620 |
| Jun 20, 2025 | 94.81 | 94.86 | 94.72 | 94.72 | - | -0.50% | 54 |
| Jun 19, 2025 | 95.21 | 95.21 | 95.09 | 95.20 | - | 0.57% | 963 |
| Jun 18, 2025 | 94.77 | 94.77 | 94.66 | 94.66 | - | -0.05% | 920 |
| Jun 17, 2025 | 94.39 | 94.70 | 94.39 | 94.70 | - | 0.61% | 963 |
| Jun 16, 2025 | 94.27 | 94.27 | 94.13 | 94.13 | - | -0.24% | 14 |
| Jun 13, 2025 | 94.47 | 94.47 | 94.36 | 94.36 | - | 0.10% | 13 |
| Jun 12, 2025 | 94.69 | 94.69 | 94.18 | 94.26 | - | -0.70% | 12 |
| Jun 11, 2025 | 95.53 | 95.55 | 94.92 | 94.92 | - | -0.57% | 1 |
| Jun 10, 2025 | 95.67 | 95.67 | 95.39 | 95.47 | - | - | 63 |
| Jun 9, 2025 | 95.43 | 95.47 | 95.43 | 95.47 | - | -0.21% | 7 |
| Jun 6, 2025 | 95.40 | 95.67 | 95.40 | 95.67 | - | 0.51% | 5 |
| Jun 5, 2025 | 95.51 | 95.51 | 95.18 | 95.18 | - | -0.19% | 3 |
| Jun 4, 2025 | 95.76 | 95.76 | 95.36 | 95.36 | - | -0.39% | 3 |
| Jun 3, 2025 | 95.36 | 95.74 | 95.36 | 95.74 | - | 0.52% | 2 |
| Jun 2, 2025 | 95.55 | 95.55 | 95.23 | 95.24 | - | -0.76% | 1 |
| May 30, 2025 | 96.03 | 96.24 | 95.96 | 95.98 | - | 0.14% | 14,464 |
| May 29, 2025 | 96.53 | 96.53 | 95.85 | 95.85 | - | -0.54% | 965 |
| May 28, 2025 | 96.25 | 96.37 | 96.25 | 96.37 | - | 0.39% | 27 |
| May 27, 2025 | 95.75 | 96.00 | 95.75 | 96.00 | - | 0.38% | 26 |
| May 26, 2025 | 95.44 | 95.64 | 95.44 | 95.64 | - | -0.40% | 19 |