VanEck Emerging Markets Fund Class Y (EMRYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.69
+0.04 (0.26%)
Aug 6, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.53% |
| Aug 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Aug 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Aug 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% |
| Aug 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.03% |
| Jul 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.45% |
| Jul 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.89% |
| Jul 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Jul 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.82% |
| Jul 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% |
| Jul 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% |
| Jul 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% |
| Jul 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.38% |
| Jul 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Jul 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Jul 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Jul 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Jul 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Jul 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jul 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% |
| Jul 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Jul 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Jul 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.14% |
| Jul 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.77% |
| Jul 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% |
| Jul 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Jun 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jun 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Jun 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.16% |
| Jun 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| Jun 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 3.06% |
| Jun 23, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% |
| Jun 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% |
| Jun 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.79% |
| Jun 16, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.06% |
| Jun 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.57% |
| Jun 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Jun 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Jun 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.39% |
| Jun 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.46% |
| Jun 6, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Jun 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.60% |
| Jun 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Jun 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jun 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.15% |
| May 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.21% |
| May 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| May 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |