Mail

^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	27.62	30.53	25.92	27.62	27.62	-
May 26, 2020	27.72	28.58	27.18	28.01	28.01	-
May 22, 2020	31.36	31.55	28.03	28.16	28.16	-
May 21, 2020	28.97	30.20	27.67	29.53	29.53	-
May 20, 2020	29.52	29.83	27.83	27.99	27.99	-
May 19, 2020	28.73	30.74	28.37	30.53	30.53	-
May 18, 2020	30.71	31.08	28.35	29.30	29.30	-
May 15, 2020	32.50	35.13	31.04	31.89	31.89	-
May 14, 2020	35.16	39.28	32.33	32.61	32.61	-
May 13, 2020	32.74	37.42	30.77	35.28	35.28	-
May 12, 2020	28.47	33.04	26.00	33.04	33.04	-
May 11, 2020	28.46	31.46	26.97	27.57	27.57	-
May 08, 2020	30.14	30.39	27.89	27.98	27.98	-
May 07, 2020	32.12	32.28	30.37	31.44	31.44	-
May 06, 2020	32.69	35.69	31.68	34.12	34.12	-
May 05, 2020	34.82	36.22	31.95	33.61	33.61	-
May 04, 2020	39.13	40.32	35.53	35.97	35.97	-
May 01, 2020	38.17	39.57	36.59	37.19	37.19	-
Apr 30, 2020	30.99	35.94	30.93	34.15	34.15	-
Apr 29, 2020	32.48	33.19	30.71	31.23	31.23	-
Apr 28, 2020	33.21	35.39	30.54	33.57	33.57	-
Apr 27, 2020	36.29	36.44	32.51	33.29	33.29	-
Apr 24, 2020	38.80	40.17	35.60	35.93	35.93	-
Apr 23, 2020	41.30	42.47	39.06	41.38	41.38	-
Apr 22, 2020	44.91	45.07	41.41	41.98	41.98	-
Apr 21, 2020	44.28	47.77	43.77	45.41	45.41	-
Apr 20, 2020	40.68	43.83	39.88	43.83	43.83	-
Apr 17, 2020	39.50	40.26	37.63	38.15	38.15	-
Apr 16, 2020	41.92	43.02	39.87	40.11	40.11	-
Apr 15, 2020	42.57	43.23	40.05	40.84	40.84	-
Apr 14, 2020	40.24	40.57	37.31	37.76	37.76	-
Apr 13, 2020	44.60	45.04	41.17	41.17	41.17	-
Apr 09, 2020	43.00	45.73	41.39	41.67	41.67	-
Apr 08, 2020	45.90	47.28	42.53	43.35	43.35	-
Apr 07, 2020	44.83	47.51	43.51	46.70	46.70	-
Apr 06, 2020	44.17	45.73	43.45	45.24	45.24	-
Apr 03, 2020	51.11	52.29	46.74	46.80	46.80	-
Apr 02, 2020	54.46	57.24	50.45	50.91	50.91	-
Apr 01, 2020	57.38	60.59	52.76	57.06	57.06	-
Mar 31, 2020	56.69	58.75	50.88	53.54	53.54	-
Mar 30, 2020	66.30	67.69	56.60	57.08	57.08	-
Mar 27, 2020	64.95	69.10	61.80	65.54	65.54	-
Mar 26, 2020	65.67	67.06	57.66	61.00	61.00	-
Mar 25, 2020	61.44	68.86	58.03	63.95	63.95	-
Mar 24, 2020	58.76	61.88	36.24	61.67	61.67	-
Mar 23, 2020	74.08	76.74	60.46	61.59	61.59	-
Mar 20, 2020	67.86	69.51	57.42	66.04	66.04	-
Mar 19, 2020	80.62	84.26	68.57	72.00	72.00	-
Mar 18, 2020	69.37	85.47	69.37	76.45	76.45	-
Mar 17, 2020	82.69	84.83	70.37	75.91	75.91	-
Mar 16, 2020	57.83	83.56	57.83	82.69	82.69	-
Mar 13, 2020	65.07	77.57	55.17	57.83	57.83	-
Mar 12, 2020	61.46	76.83	59.91	75.47	75.47	-
Mar 11, 2020	52.24	55.82	49.98	53.90	53.90	-
Mar 10, 2020	49.68	55.66	43.56	47.30	47.30	-
Mar 09, 2020	41.94	62.12	41.94	54.46	54.46	-
Mar 06, 2020	48.93	54.39	40.84	41.94	41.94	-
Mar 05, 2020	33.61	42.84	33.54	39.62	39.62	-
Mar 04, 2020	34.44	35.58	30.30	31.99	31.99	-
Mar 03, 2020	33.65	41.06	24.93	36.82	36.82	-
Mar 02, 2020	38.54	40.41	31.50	33.42	33.42	-
Feb 28, 2020	42.02	49.48	39.37	40.11	40.11	-
Feb 27, 2020	32.14	39.31	29.37	39.16	39.16	-
Feb 26, 2020	26.63	29.57	24.76	27.56	27.56	-
Feb 25, 2020	23.28	30.25	22.62	27.85	27.85	-
Feb 24, 2020	22.25	26.35	22.00	25.03	25.03	-
Feb 21, 2020	17.33	18.21	16.19	17.08	17.08	-
Feb 20, 2020	14.54	17.21	14.49	15.56	15.56	-
Feb 19, 2020	14.66	14.74	14.21	14.38	14.38	-
Feb 18, 2020	14.98	15.49	14.53	14.83	14.83	-
Feb 14, 2020	14.12	14.54	13.38	13.68	13.68	-
Feb 13, 2020	14.43	15.44	14.00	14.15	14.15	-
Feb 12, 2020	14.86	14.88	13.73	13.74	13.74	-
Feb 11, 2020	14.91	15.27	14.38	15.18	15.18	-
Feb 10, 2020	15.88	16.43	15.01	15.04	15.04	-
Feb 07, 2020	15.07	16.16	14.81	15.47	15.47	-
Feb 06, 2020	15.13	15.66	14.70	14.96	14.96	-
Feb 05, 2020	16.29	16.32	15.02	15.15	15.15	-
Feb 04, 2020	16.45	16.46	15.63	16.05	16.05	-
Feb 03, 2020	18.64	18.88	17.10	17.97	17.97	-
Jan 31, 2020	16.25	19.99	16.18	18.84	18.84	-
Jan 30, 2020	17.82	18.39	15.30	15.49	15.49	-
Jan 29, 2020	15.68	16.65	14.94	16.39	16.39	-
Jan 28, 2020	16.94	18.03	15.69	16.28	16.28	-
Jan 27, 2020	17.42	19.02	16.82	18.23	18.23	-
Jan 24, 2020	12.75	15.98	12.62	14.56	14.56	-
Jan 23, 2020	13.26	14.15	12.94	12.98	12.98	-
Jan 22, 2020	12.45	13.01	12.31	12.91	12.91	-
Jan 21, 2020	13.23	13.33	12.32	12.85	12.85	-
Jan 17, 2020	12.21	12.48	11.75	12.10	12.10	-
Jan 16, 2020	12.20	12.42	11.78	12.32	12.32	-
Jan 15, 2020	12.79	12.83	11.95	12.42	12.42	-
Jan 14, 2020	12.72	13.82	12.05	12.39	12.39	-
Jan 13, 2020	12.84	13.09	12.32	12.32	12.32	-
Jan 10, 2020	12.42	12.87	12.09	12.56	12.56	-
Jan 09, 2020	12.95	13.24	12.53	12.54	12.54	-
Jan 08, 2020	15.16	15.24	12.83	13.45	13.45	-
Jan 07, 2020	13.84	14.46	13.39	13.79	13.79	-
Jan 06, 2020	15.45	16.39	13.54	13.85	13.85	-
Jan 03, 2020	15.01	16.20	13.13	14.02	14.02	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...