U.S. markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
18.81-4.32 (-18.68%)
At close: 4:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202121.7722.1018.6618.8118.81-
May 13, 202126.0328.9322.2323.1323.13-
May 12, 202122.4228.3821.6627.5927.59-
May 11, 202121.1723.7320.7121.8421.84-
May 10, 202117.3419.7517.0719.6619.66-
May 07, 202118.4518.5716.6816.6916.69-
May 06, 202118.4120.6018.2118.3918.39-
May 05, 202118.8419.5817.8919.1519.15-
May 04, 202118.1621.8518.1119.4819.48-
May 03, 202118.6519.1217.8018.3118.31-
Apr 30, 202117.6719.2517.6418.6118.61-
Apr 29, 202116.8818.8716.7717.6117.61-
Apr 28, 202117.4717.8416.6717.2817.28-
Apr 27, 202117.6218.1616.9717.5617.56-
Apr 26, 202117.9418.1716.8717.6417.64-
Apr 23, 202118.5618.7816.8017.3317.33-
Apr 22, 202117.2819.9016.9918.7118.71-
Apr 21, 202118.4819.2916.9117.5017.50-
Apr 20, 202117.3619.7017.2418.6818.68-
Apr 19, 202117.0418.6116.7817.2917.29-
Apr 16, 202116.6516.8816.0516.2516.25-
Apr 15, 202116.7816.9215.9416.5716.57-
Apr 14, 202116.7117.6915.3816.9916.99-
Apr 13, 202116.9917.8616.4316.6516.65-
Apr 12, 202117.4317.9116.8116.9116.91-
Apr 09, 202117.0517.3416.2016.6916.69-
Apr 08, 202116.9217.3616.5516.9516.95-
Apr 07, 202117.9918.1716.8717.1617.16-
Apr 06, 202118.0718.3017.3718.1218.12-
Apr 05, 202118.1618.4017.3517.9117.91-
Apr 01, 202118.6018.6417.2917.3317.33-
Mar 31, 202119.8020.1118.8519.4019.40-
Mar 30, 202120.7621.7519.4719.6119.61-
Mar 29, 202120.4021.6019.4220.7420.74-
Mar 26, 202119.3221.4918.6818.8618.86-
Mar 25, 202120.8023.5519.8119.8119.81-
Mar 24, 202120.6421.4919.3021.2021.20-
Mar 23, 202119.4621.5818.8020.3020.30-
Mar 22, 202121.9122.2918.8718.8818.88-
Mar 19, 202121.4323.1719.9020.9520.95-
Mar 18, 202118.9522.6018.9521.5821.58-
Mar 17, 202120.1020.9519.1819.2319.23-
Mar 16, 202120.1420.3119.3319.7919.79-
Mar 15, 202121.8421.8619.8720.0320.03-
Mar 12, 202122.5722.9920.6320.6920.69-
Mar 11, 202122.5022.5021.4521.9121.91-
Mar 10, 202123.7623.8722.3822.5622.56-
Mar 09, 202125.1125.2522.9024.0324.03-
Mar 08, 202127.6128.3924.0725.4725.47-
Mar 05, 202129.4830.0324.3324.6624.66-
Mar 04, 202126.5231.9024.9328.5728.57-
Mar 03, 202122.8026.7922.4526.6726.67-
Mar 02, 202123.5824.6022.8024.1024.10-
Mar 01, 202125.2025.3923.1723.3523.35-
Feb 26, 202128.7330.8225.2327.9527.95-
Feb 25, 202121.7331.1621.5228.8928.89-
Feb 24, 202123.7625.0421.3121.3421.34-
Feb 23, 202122.8227.0122.5023.1123.11-
Feb 22, 202124.4625.0921.9623.4523.45-
Feb 19, 202123.1023.1920.8422.0522.05-
Feb 18, 202121.9824.2321.8022.4922.49-
Feb 17, 202122.0223.4421.0921.5021.50-
Feb 16, 202121.1322.4620.8821.4621.46-
Feb 12, 202121.6022.4519.9519.9719.97-
Feb 11, 202122.0923.2521.1121.2521.25-
Feb 10, 202121.6423.8519.6921.9921.99-
Feb 09, 202121.5722.2620.6521.6321.63-
Feb 08, 202121.8922.0721.2321.2421.24-
Feb 05, 202121.9922.1620.8620.8720.87-
Feb 04, 202123.4423.4421.6821.7721.77-
Feb 03, 202124.5925.4322.9122.9122.91-
Feb 02, 202128.0128.0825.3125.5625.56-
Feb 01, 202131.4533.9629.0330.2430.24-
Jan 29, 202135.1637.5129.2433.0933.09-
Jan 28, 202133.2536.2927.3930.2130.21-
Jan 27, 202123.8237.2123.7137.2137.21-
Jan 26, 202123.9123.9422.5523.0223.02-
Jan 25, 202122.3126.6322.2023.1923.19-
Jan 22, 202122.2423.7321.2721.9121.91-
Jan 21, 202121.3422.2221.0921.3221.32-
Jan 20, 202122.8222.8621.3721.5821.58-
Jan 19, 202123.0323.5622.5323.2423.24-
Jan 15, 202123.5225.8023.0824.3424.34-
Jan 14, 202122.2223.4721.6623.2523.25-
Jan 13, 202123.0724.1821.9222.2122.21-
Jan 12, 202123.4925.1522.8323.3323.33-
Jan 11, 202123.3124.8123.2324.0824.08-
Jan 08, 202122.4323.3421.4221.5621.56-
Jan 07, 202123.6723.9122.2522.3722.37-
Jan 06, 202125.4826.7722.1425.0725.07-
Jan 05, 202126.9428.6024.8025.3425.34-
Jan 04, 202123.0429.1922.5626.9726.97-
Dec 31, 202022.9923.2521.2422.7522.75-
Dec 30, 202022.5823.1522.4122.7722.77-
Dec 29, 202021.6123.7220.9923.0823.08-
Dec 28, 202022.1122.1221.1521.7021.70-
Dec 24, 202022.4722.8321.3921.5321.53-
Dec 23, 202023.4923.6822.1323.3123.31-
Dec 22, 202025.2425.5623.5324.2324.23-
Dec 21, 202024.2531.4624.2325.1625.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...