Vanguard Star Fund Investor Shares (VGSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.07
-0.14 (-0.48%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.48% |
| Jul 31, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.51% |
| Jul 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.37% |
| Jul 29, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.14% |
| Jul 28, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.37% |
| Jul 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.27% |
| Jul 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.17% |
| Jul 23, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.75% |
| Jul 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.27% |
| Jul 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.24% |
| Jul 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.07% |
| Jul 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.34% |
| Jul 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.21% |
| Jul 15, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.45% |
| Jul 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Jul 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.54% |
| Jul 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% |
| Jul 9, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.45% |
| Jul 8, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.14% |
| Jul 7, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.65% |
| Jul 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.24% |
| Jul 2, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% |
| Jul 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.03% |
| Jun 30, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.75% |
| Jun 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.10 | 0.34% |
| Jun 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.00 | 0.69% |
| Jun 25, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.80 | -0.10% |
| Jun 24, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.83 | 1.01% |
| Jun 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.54 | 0.59% |
| Jun 20, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.38 | -0.28% |
| Jun 18, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.45 | -0.10% |
| Jun 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.48 | -0.48% |
| Jun 16, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.62 | 0.45% |
| Jun 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.49 | -0.96% |
| Jun 12, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.77 | 0.31% |
| Jun 11, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.68 | 0.03% |
| Jun 10, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.67 | 0.38% |
| Jun 9, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.56 | 0.21% |
| Jun 6, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.50 | 0.35% |
| Jun 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.41 | -0.14% |
| Jun 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.44 | 0.42% |
| Jun 3, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.33 | 0.21% |
| Jun 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.27 | 0.25% |
| May 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.20 | 0.04% |
| May 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.19 | 0.35% |
| May 28, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | -0.49% |
| May 27, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.23 | 1.24% |
| May 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.88 | -0.25% |
| May 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.95 | - |
| May 21, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.95 | -1.12% |