VXX: Historical Prices for BARCLAYS BANK PLC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	37.80	38.18	37.30	37.40	1,157,300	37.40
11-Dec-09	38.20	38.50	37.81	38.10	1,630,100	38.10
10-Dec-09	38.50	38.68	38.12	38.29	739,500	38.29
9-Dec-09	39.39	39.56	38.78	38.95	1,087,900	38.95
8-Dec-09	38.90	39.60	38.60	39.18	1,702,400	39.18
7-Dec-09	38.71	38.90	37.92	38.12	1,634,000	38.12
4-Dec-09	37.91	39.20	37.61	38.44	2,545,400	38.44
3-Dec-09	38.39	39.47	37.90	39.39	1,465,600	39.39
2-Dec-09	38.74	39.09	38.01	38.59	1,641,700	38.59
1-Dec-09	39.60	39.72	38.50	38.79	1,097,400	38.79
30-Nov-09	39.87	40.87	39.66	40.28	1,780,300	40.28
27-Nov-09	42.06	42.15	39.00	40.12	2,385,600	40.12
25-Nov-09	38.09	38.65	37.52	37.74	2,128,100	37.74
24-Nov-09	38.84	39.72	38.37	38.41	1,523,700	38.41
23-Nov-09	40.22	40.44	38.65	38.80	2,784,800	38.80
20-Nov-09	42.85	42.96	40.85	41.24	1,971,700	41.24
19-Nov-09	41.92	43.25	41.70	42.36	1,951,900	42.36
18-Nov-09	42.38	42.59	41.25	41.33	1,319,400	41.33
17-Nov-09	43.40	43.50	41.82	42.20	1,343,600	42.20
16-Nov-09	42.97	43.18	42.18	42.80	1,401,300	42.80
13-Nov-09	44.00	44.90	43.08	43.50	1,242,700	43.50
12-Nov-09	42.87	44.28	42.29	43.74	1,472,600	43.74
11-Nov-09	41.75	42.97	41.12	42.44	1,221,900	42.44
10-Nov-09	42.26	42.51	41.25	42.47	1,511,400	42.47
9-Nov-09	43.79	43.79	41.85	41.96	1,816,700	41.96
6-Nov-09	46.87	46.91	44.55	44.63	1,413,500	44.63
5-Nov-09	47.41	47.90	45.76	45.89	1,411,400	45.89
4-Nov-09	47.55	48.74	46.75	48.36	1,526,300	48.36
3-Nov-09	49.48	49.78	48.00	48.76	2,267,600	48.76
2-Nov-09	47.55	49.91	46.29	48.71	2,404,500	48.71
30-Oct-09	44.39	49.00	43.83	48.22	3,064,800	48.22
29-Oct-09	45.02	45.37	43.69	43.82	1,303,600	43.82
28-Oct-09	43.48	46.20	43.35	46.17	1,784,500	46.17
27-Oct-09	43.65	44.13	42.86	43.18	1,614,600	43.18
26-Oct-09	41.97	44.05	41.20	43.70	1,414,300	43.70
23-Oct-09	41.65	42.74	41.16	42.32	1,656,200	42.32
22-Oct-09	43.84	44.45	41.98	42.08	1,740,800	42.08
21-Oct-09	43.59	44.08	42.00	44.01	3,007,300	44.01
20-Oct-09	43.36	43.93	42.83	43.20	1,161,500	43.20
19-Oct-09	44.43	44.49	43.12	43.41	952,100	43.41
16-Oct-09	44.20	45.14	43.95	44.61	784,900	44.61
15-Oct-09	45.10	45.20	43.68	43.70	755,800	43.70
14-Oct-09	44.98	45.20	44.15	44.51	1,477,300	44.51
13-Oct-09	45.97	47.29	45.52	45.72	829,500	45.72
12-Oct-09	46.99	47.09	45.45	45.70	1,256,100	45.70
9-Oct-09	48.31	48.34	47.21	47.32	925,200	47.32
8-Oct-09	47.92	48.35	47.60	48.08	1,404,600	48.08
7-Oct-09	49.01	49.05	48.24	48.34	483,100	48.34
6-Oct-09	49.86	50.00	47.91	48.58	1,515,400	48.58
5-Oct-09	52.29	52.37	49.93	50.35	804,500	50.35
2-Oct-09	53.18	53.53	51.30	52.23	1,321,700	52.23
1-Oct-09	50.36	52.36	50.20	52.35	1,242,700	52.35
30-Sep-09	49.00	50.55	48.70	49.99	1,131,400	49.99
29-Sep-09	49.34	49.62	48.63	48.95	853,300	48.95
28-Sep-09	50.95	50.95	49.15	49.24	772,000	49.24
25-Sep-09	51.30	51.91	50.42	50.94	1,086,600	50.94
24-Sep-09	49.99	51.97	49.62	50.86	1,586,500	50.86
23-Sep-09	49.51	50.25	47.60	50.24	2,011,700	50.24
22-Sep-09	50.09	50.35	49.00	49.55	832,200	49.55
21-Sep-09	51.42	51.75	50.53	50.71	1,599,600	50.71
18-Sep-09	49.70	50.97	49.27	50.70	1,044,400	50.70
17-Sep-09	49.38	50.26	48.90	49.76	1,865,100	49.76
16-Sep-09	51.00	51.18	49.11	49.52	1,792,400	49.52
15-Sep-09	51.35	51.95	50.78	51.00	1,155,700	51.00
14-Sep-09	53.00	53.62	51.19	51.29	1,035,700	51.29
11-Sep-09	51.92	53.08	51.16	52.79	1,715,900	52.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions