Virtus KAR Small-Mid Cap Core Fund Class I (VKSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.89
-0.13 (-0.62%)
Jul 31, 2025, 9:30 AM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.62% |
| Jul 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Jul 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.19% |
| Jul 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% |
| Jul 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.48% |
| Jul 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.87% |
| Jul 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.97% |
| Jul 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Jul 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Jul 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.28% |
| Jul 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.44% |
| Jul 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.41% |
| Jul 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.06% |
| Jul 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Jul 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.39% |
| Jul 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Jul 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.82% |
| Jul 3, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.48% |
| Jul 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Jul 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.13% |
| Jun 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.05% |
| Jun 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.35% |
| Jun 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Jun 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.64% |
| Jun 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% |
| Jun 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.31% |
| Jun 20, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Jun 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Jun 17, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.00% |
| Jun 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.06% |
| Jun 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.45% |
| Jun 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% |
| Jun 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Jun 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% |
| Jun 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.50% |
| Jun 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Jun 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Jun 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Jun 3, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.65% |
| Jun 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% |
| May 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% |
| May 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% |
| May 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.03% |
| May 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.60% |
| May 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% |
| May 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| May 21, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.48% |
| May 20, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.82% |