iShares US Mortgage Backed Securities UCITS ETF (LON:IMGP)
London · Delayed Price · Currency is GBP · Price in GBX 4.992
+0.024 (0.48%)
Aug 1, 2025, 4:35 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | 791 |
| Jul 31, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 5,890 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | - | 962 |
| Jul 29, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 12,688 |
| Jul 28, 2025 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | - | 112 |
| Jul 25, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - | 3,700 |
| Jul 24, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 33,592 |
| Jul 23, 2025 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.40% | 2,135 |
| Jul 22, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.20% | 6 |
| Jul 21, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 136 |
| Jul 18, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.20% | 56 |
| Jul 17, 2025 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.20% | 539,535 |
| Jul 16, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | - | 135,128 |
| Jul 15, 2025 | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | -0.40% | 206 |
| Jul 14, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.20% | 1,530,176 |
| Jul 11, 2025 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | -0.20% | 1,523,958 |
| Jul 10, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.20% | 1,514,633 |
| Jul 9, 2025 | 4.94 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 1,518,487 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | - | 1,521,872 |
| Jul 7, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.20% | 1 |
| Jul 4, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 2 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | 702 |
| Jul 2, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - | 2,686 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 2,788 |
| Jun 30, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.20% | 396 |
| Jun 27, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - | 6,583 |
| Jun 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Jun 25, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 1,565 |
| Jun 24, 2025 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 207 |
| Jun 23, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.61% | 12,200 |
| Jun 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | - |
| Jun 19, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | - | 22,259 |
| Jun 18, 2025 | 4.93 | 4.93 | 4.91 | 4.93 | 4.93 | 0.41% | 75 |
| Jun 17, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | - | 21,649 |
| Jun 16, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | - | 915 |
| Jun 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Jun 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | 3 |
| Jun 11, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 4.92 | 0.60% | 625 |
| Jun 10, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.89 | - | 3 |
| Jun 9, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.89 | - | 215 |
| Jun 6, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.88 | -0.60% | 2,115 |
| Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 0.20% | 4 |
| Jun 4, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.91 | 0.40% | 10,767 |
| Jun 3, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.89 | - | 41 |
| Jun 2, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.89 | -0.20% | 5,284 |
| May 30, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.89 | - | - |
| May 29, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.89 | 0.61% | 112 |
| May 28, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.87 | - | 452 |
| May 27, 2025 | 4.99 | 4.99 | 4.94 | 4.95 | 4.87 | 0.41% | 32 |
| May 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 0.20% | - |