iShares MSCI Japan UCITS ETF USD (Acc) (LON:CSJP)
London · Delayed Price · Currency is GBP · Price in GBX 16,648
-151 (-0.90%)
At close: Jul 25, 2025, 4:30 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,619.00 | 16,619.00 | 16,429.00 | 16,474.50 | 16,474.50 | -0.36% | 50 |
| Jul 31, 2025 | 16,743.00 | 16,767.00 | 16,520.00 | 16,533.50 | 16,533.50 | - | 1,186 |
| Jul 30, 2025 | 16,576.00 | 16,615.00 | 16,510.00 | 16,533.00 | 16,533.00 | 0.81% | 208 |
| Jul 29, 2025 | 16,526.00 | 16,557.00 | 16,399.50 | 16,399.50 | 16,399.50 | -0.05% | 256 |
| Jul 28, 2025 | 16,550.00 | 16,567.00 | 16,400.00 | 16,408.00 | 16,408.00 | -1.44% | 1,151 |
| Jul 25, 2025 | 16,671.43 | 16,717.00 | 16,627.00 | 16,647.50 | 16,647.50 | -0.90% | 59 |
| Jul 24, 2025 | 16,823.00 | 16,935.00 | 16,775.00 | 16,798.50 | 16,798.50 | 0.91% | 112 |
| Jul 23, 2025 | 16,477.00 | 16,693.00 | 16,467.00 | 16,647.00 | 16,647.00 | 4.12% | 1,427 |
| Jul 22, 2025 | 15,963.00 | 16,031.00 | 15,902.00 | 15,988.50 | 15,988.50 | 0.08% | 235 |
| Jul 21, 2025 | 15,951.00 | 15,995.00 | 15,888.00 | 15,975.50 | 15,975.50 | 0.85% | 831 |
| Jul 18, 2025 | 15,936.00 | 15,936.00 | 15,817.00 | 15,841.50 | 15,841.50 | -0.77% | 251 |
| Jul 17, 2025 | 15,966.52 | 15,990.00 | 15,913.00 | 15,965.00 | 15,965.00 | 1.27% | 1,239 |
| Jul 16, 2025 | 15,823.00 | 15,863.00 | 15,765.00 | 15,765.00 | 15,765.00 | -0.50% | 314 |
| Jul 15, 2025 | 15,939.51 | 15,947.00 | 15,839.00 | 15,844.00 | 15,844.00 | -0.54% | 761 |
| Jul 14, 2025 | 15,943.00 | 15,981.00 | 15,840.00 | 15,930.50 | 15,930.50 | 0.58% | 72 |
| Jul 11, 2025 | 15,853.05 | 15,902.00 | 15,794.00 | 15,838.00 | 15,838.00 | -0.33% | 95 |
| Jul 10, 2025 | 15,805.00 | 15,891.00 | 15,637.00 | 15,891.00 | 15,891.00 | -0.01% | 327 |
| Jul 9, 2025 | 15,825.00 | 15,927.00 | 15,825.00 | 15,892.00 | 15,892.00 | -0.18% | 293 |
| Jul 8, 2025 | 15,886.91 | 15,959.00 | 15,861.00 | 15,920.00 | 15,920.00 | 0.07% | 1,265 |
| Jul 7, 2025 | 15,990.00 | 15,997.00 | 15,883.00 | 15,909.50 | 15,909.50 | -1.05% | 1,631 |
| Jul 4, 2025 | 16,049.11 | 16,107.00 | 16,026.00 | 16,078.00 | 16,078.00 | -0.55% | 611 |
| Jul 3, 2025 | 16,163.00 | 16,185.00 | 16,143.00 | 16,166.50 | 16,166.50 | 0.11% | 114 |
| Jul 2, 2025 | 16,067.00 | 16,185.00 | 16,037.00 | 16,149.00 | 16,149.00 | 0.25% | 11,860 |
| Jul 1, 2025 | 16,040.00 | 16,124.00 | 16,040.00 | 16,109.50 | 16,109.50 | -0.44% | 513 |
| Jun 30, 2025 | 16,258.00 | 16,289.00 | 16,161.00 | 16,180.50 | 16,180.50 | -0.39% | 27 |
| Jun 27, 2025 | 16,162.00 | 16,244.00 | 16,096.65 | 16,244.00 | 16,244.00 | 2.29% | 1,429 |
| Jun 26, 2025 | 15,847.00 | 15,907.00 | 15,840.00 | 15,881.00 | 15,881.00 | 1.02% | 1,029 |
| Jun 25, 2025 | 15,801.00 | 15,801.00 | 15,720.00 | 15,720.00 | 15,720.00 | -0.14% | 8,026 |
| Jun 24, 2025 | 15,865.00 | 15,865.00 | 15,742.50 | 15,742.50 | 15,742.50 | 0.21% | 322 |
| Jun 23, 2025 | 15,652.00 | 15,725.00 | 15,600.00 | 15,709.50 | 15,709.50 | -0.54% | 2,030 |
| Jun 20, 2025 | 15,855.00 | 15,882.00 | 15,794.00 | 15,794.00 | 15,794.00 | -0.96% | 1,194 |
| Jun 19, 2025 | 16,170.00 | 16,170.00 | 15,946.50 | 15,946.50 | 15,946.50 | -1.06% | 70 |
| Jun 18, 2025 | 16,186.00 | 16,186.00 | 16,076.00 | 16,117.50 | 16,117.50 | 1.35% | 1,608 |
| Jun 17, 2025 | 15,786.00 | 15,947.00 | 15,786.00 | 15,903.00 | 15,903.00 | -0.66% | 1,733 |
| Jun 16, 2025 | 15,957.95 | 16,028.00 | 15,917.00 | 16,008.00 | 16,008.00 | 0.43% | 594 |
| Jun 13, 2025 | 15,950.00 | 16,007.00 | 15,887.00 | 15,940.00 | 15,940.00 | -0.46% | 51 |
| Jun 12, 2025 | 15,965.00 | 16,114.00 | 15,760.00 | 16,013.00 | 16,013.00 | -0.04% | 525 |
| Jun 11, 2025 | 16,041.47 | 16,102.00 | 16,008.00 | 16,019.00 | 16,019.00 | -0.07% | 382 |
| Jun 10, 2025 | 16,077.33 | 16,093.00 | 16,007.00 | 16,031.00 | 16,031.00 | 0.08% | 1,447 |
| Jun 9, 2025 | 16,029.00 | 16,067.00 | 15,973.00 | 16,018.00 | 16,018.00 | 0.13% | 1,551 |
| Jun 6, 2025 | 15,966.00 | 16,047.00 | 15,930.00 | 15,997.00 | 15,997.00 | 0.81% | 92 |
| Jun 5, 2025 | 15,954.00 | 15,958.00 | 15,827.00 | 15,869.00 | 15,869.00 | -0.93% | 1,029 |
| Jun 4, 2025 | 16,120.00 | 16,120.00 | 16,014.00 | 16,018.00 | 16,018.00 | -0.55% | 3,309 |
| Jun 3, 2025 | 16,086.00 | 16,157.00 | 16,080.00 | 16,106.00 | 16,106.00 | -0.36% | 54 |
| Jun 2, 2025 | 16,130.00 | 16,190.00 | 16,041.00 | 16,165.00 | 16,165.00 | 0.45% | 1,562 |
| May 30, 2025 | 16,277.00 | 16,325.00 | 16,092.00 | 16,092.00 | 16,092.00 | -0.10% | 216 |
| May 29, 2025 | 16,191.00 | 16,191.00 | 15,978.00 | 16,108.00 | 16,108.00 | 0.43% | 8,510 |
| May 28, 2025 | 16,020.65 | 16,094.00 | 15,976.00 | 16,038.50 | 16,038.50 | -1.27% | 406 |
| May 27, 2025 | 16,102.00 | 16,245.50 | 16,054.00 | 16,245.50 | 16,245.50 | 2.68% | 127 |
| May 23, 2025 | 15,989.00 | 15,989.00 | 15,663.00 | 15,822.00 | 15,822.00 | -0.01% | 3,609 |