^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 |
|---|---|---|---|---|---|---|
| Apr 18, 2018 | 15.30 | 16.90 | 14.95 | 15.60 | 15.60 | - |
| Apr 17, 2018 | 16.16 | 16.27 | 14.57 | 15.25 | 15.25 | - |
| Apr 16, 2018 | 17.59 | 17.66 | 16.38 | 16.56 | 16.56 | - |
| Apr 13, 2018 | 18.27 | 18.45 | 17.26 | 17.41 | 17.41 | - |
| Apr 12, 2018 | 19.83 | 19.92 | 18.16 | 18.49 | 18.49 | - |
| Apr 11, 2018 | 20.95 | 21.66 | 19.64 | 20.24 | 20.24 | - |
| Apr 10, 2018 | 20.51 | 21.68 | 20.24 | 20.47 | 20.47 | - |
| Apr 09, 2018 | 21.27 | 22.02 | 20.34 | 21.77 | 21.77 | - |
| Apr 06, 2018 | 20.33 | 23.12 | 18.60 | 21.49 | 21.49 | - |
| Apr 05, 2018 | 19.76 | 20.21 | 18.57 | 18.94 | 18.94 | - |
| Apr 04, 2018 | 21.68 | 24.51 | 19.86 | 20.06 | 20.06 | - |
| Apr 03, 2018 | 23.03 | 23.38 | 20.92 | 21.10 | 21.10 | - |
| Apr 02, 2018 | 21.07 | 25.72 | 20.44 | 23.62 | 23.62 | - |
| Mar 29, 2018 | 22.87 | 23.05 | 19.60 | 19.97 | 19.97 | - |
| Mar 28, 2018 | 22.52 | 24.94 | 21.71 | 22.87 | 22.87 | - |
| Mar 27, 2018 | 20.33 | 24.06 | 19.84 | 22.50 | 22.50 | - |
| Mar 26, 2018 | 23.41 | 24.54 | 20.71 | 21.03 | 21.03 | - |
| Mar 23, 2018 | 24.02 | 26.01 | 21.63 | 24.87 | 24.87 | - |
| Mar 22, 2018 | 18.13 | 23.81 | 18.12 | 23.34 | 23.34 | - |
| Mar 21, 2018 | 17.76 | 18.37 | 16.26 | 17.86 | 17.86 | - |
| Mar 20, 2018 | 18.38 | 19.31 | 18.09 | 18.20 | 18.20 | - |
| Mar 19, 2018 | 16.63 | 21.87 | 16.56 | 19.02 | 19.02 | - |
| Mar 16, 2018 | 16.60 | 16.72 | 15.23 | 15.80 | 15.80 | - |
| Mar 15, 2018 | 16.99 | 17.41 | 15.96 | 16.59 | 16.59 | - |
| Mar 14, 2018 | 16.59 | 17.59 | 14.94 | 17.23 | 17.23 | - |
| Mar 13, 2018 | 15.70 | 16.98 | 15.03 | 16.35 | 16.35 | - |
| Mar 12, 2018 | 15.28 | 16.35 | 15.18 | 15.78 | 15.78 | - |
| Mar 09, 2018 | 16.41 | 16.75 | 13.31 | 14.64 | 14.64 | - |
| Mar 08, 2018 | 17.56 | 17.68 | 14.91 | 16.54 | 16.54 | - |
| Mar 07, 2018 | 20.11 | 20.49 | 17.52 | 17.76 | 17.76 | - |
| Mar 06, 2018 | 18.25 | 19.64 | 17.68 | 18.36 | 18.36 | - |
| Mar 05, 2018 | 21.55 | 21.57 | 17.94 | 18.73 | 18.73 | - |
| Mar 02, 2018 | 22.47 | 26.22 | 19.36 | 19.59 | 19.59 | - |
| Mar 01, 2018 | 19.96 | 25.30 | 19.57 | 22.47 | 22.47 | - |
| Feb 28, 2018 | 18.08 | 20.44 | 15.65 | 19.85 | 19.85 | - |
| Feb 27, 2018 | 15.83 | 18.98 | 15.29 | 18.59 | 18.59 | - |
| Feb 26, 2018 | 16.53 | 16.94 | 15.80 | 15.80 | 15.80 | - |
| Feb 23, 2018 | 17.96 | 18.80 | 16.47 | 16.49 | 16.49 | - |
| Feb 22, 2018 | 20.57 | 20.61 | 18.07 | 18.72 | 18.72 | - |
| Feb 21, 2018 | 20.76 | 21.04 | 16.97 | 20.02 | 20.02 | - |
| Feb 20, 2018 | 20.53 | 21.61 | 19.75 | 20.60 | 20.60 | - |
| Feb 16, 2018 | 18.74 | 20.99 | 17.44 | 19.46 | 19.46 | - |
| Feb 15, 2018 | 18.39 | 20.66 | 17.60 | 19.13 | 19.13 | - |
| Feb 14, 2018 | 23.48 | 25.72 | 18.99 | 19.26 | 19.26 | - |
| Feb 13, 2018 | 26.94 | 27.82 | 24.47 | 24.97 | 24.97 | - |
| Feb 12, 2018 | 27.25 | 29.70 | 24.42 | 25.61 | 25.61 | - |
| Feb 09, 2018 | 32.18 | 41.06 | 27.73 | 29.06 | 29.06 | - |
| Feb 08, 2018 | 27.29 | 36.17 | 24.41 | 33.46 | 33.46 | - |
| Feb 07, 2018 | 31.38 | 31.64 | 21.17 | 27.73 | 27.73 | - |
| Feb 06, 2018 | 37.32 | 50.30 | 22.42 | 29.98 | 29.98 | - |
| Feb 05, 2018 | 18.44 | 38.80 | 16.80 | 37.32 | 37.32 | - |
| Feb 02, 2018 | 13.64 | 17.86 | 13.64 | 17.31 | 17.31 | - |
| Feb 01, 2018 | 13.05 | 14.30 | 12.50 | 13.47 | 13.47 | - |
| Jan 31, 2018 | 14.23 | 14.44 | 13.41 | 13.54 | 13.54 | - |
| Jan 30, 2018 | 13.93 | 15.42 | 13.88 | 14.79 | 14.79 | - |
| Jan 29, 2018 | 11.71 | 13.84 | 11.68 | 13.84 | 13.84 | - |
| Jan 26, 2018 | 11.40 | 11.60 | 11.08 | 11.08 | 11.08 | - |
| Jan 25, 2018 | 11.27 | 12.01 | 11.20 | 11.58 | 11.58 | - |
| Jan 24, 2018 | 11.00 | 12.19 | 10.89 | 11.47 | 11.47 | - |
| Jan 23, 2018 | 10.77 | 11.57 | 10.76 | 11.10 | 11.10 | - |
| Jan 22, 2018 | 11.59 | 11.62 | 10.84 | 11.03 | 11.03 | - |
| Jan 19, 2018 | 12.30 | 12.33 | 11.18 | 11.27 | 11.27 | - |
| Jan 18, 2018 | 12.01 | 12.40 | 11.62 | 12.22 | 12.22 | - |
| Jan 17, 2018 | 11.35 | 12.81 | 11.18 | 11.91 | 11.91 | - |
| Jan 16, 2018 | 10.42 | 12.41 | 10.40 | 11.66 | 11.66 | - |
| Jan 12, 2018 | 9.74 | 10.31 | 9.54 | 10.16 | 10.16 | - |
| Jan 11, 2018 | 9.69 | 10.02 | 9.62 | 9.88 | 9.88 | - |
| Jan 10, 2018 | 10.11 | 10.85 | 9.82 | 9.82 | 9.82 | - |
| Jan 09, 2018 | 9.41 | 10.09 | 9.37 | 10.08 | 10.08 | - |
| Jan 08, 2018 | 9.61 | 9.89 | 9.32 | 9.52 | 9.52 | - |
| Jan 05, 2018 | 9.10 | 9.54 | 9.00 | 9.22 | 9.22 | - |
| Jan 04, 2018 | 9.01 | 9.31 | 8.92 | 9.22 | 9.22 | - |
| Jan 03, 2018 | 9.56 | 9.65 | 8.94 | 9.15 | 9.15 | - |
| Jan 02, 2018 | 10.95 | 11.07 | 9.52 | 9.77 | 9.77 | - |
| Dec 29, 2017 | 10.03 | 11.06 | 9.95 | 11.04 | 11.04 | - |
| Dec 28, 2017 | 10.29 | 10.44 | 10.07 | 10.18 | 10.18 | - |
| Dec 27, 2017 | 10.04 | 10.79 | 9.71 | 10.47 | 10.47 | - |
| Dec 26, 2017 | 10.19 | 10.46 | 10.13 | 10.25 | 10.25 | - |
| Dec 22, 2017 | 9.37 | 10.18 | 9.35 | 9.90 | 9.90 | - |
| Dec 21, 2017 | 9.59 | 9.86 | 9.20 | 9.62 | 9.62 | - |
| Dec 20, 2017 | 9.69 | 9.85 | 8.90 | 9.72 | 9.72 | - |
| Dec 19, 2017 | 9.40 | 10.15 | 9.18 | 10.03 | 10.03 | - |
| Dec 18, 2017 | 9.46 | 9.89 | 9.24 | 9.53 | 9.53 | - |
| Dec 15, 2017 | 10.12 | 10.20 | 9.22 | 9.42 | 9.42 | - |
| Dec 14, 2017 | 9.98 | 10.54 | 9.78 | 10.49 | 10.49 | - |
| Dec 13, 2017 | 9.78 | 10.21 | 9.65 | 10.18 | 10.18 | - |
| Dec 12, 2017 | 9.36 | 9.92 | 9.21 | 9.92 | 9.92 | - |
| Dec 11, 2017 | 9.74 | 10.08 | 9.28 | 9.34 | 9.34 | - |
| Dec 08, 2017 | 10.00 | 10.06 | 9.43 | 9.58 | 9.58 | - |
| Dec 07, 2017 | 10.90 | 11.32 | 10.12 | 10.16 | 10.16 | - |
| Dec 06, 2017 | 11.63 | 11.68 | 10.86 | 11.02 | 11.02 | - |
| Dec 05, 2017 | 11.38 | 11.67 | 10.65 | 11.33 | 11.33 | - |
| Dec 04, 2017 | 11.05 | 11.86 | 10.26 | 11.68 | 11.68 | - |
| Dec 01, 2017 | 11.19 | 14.58 | 10.54 | 11.43 | 11.43 | - |
| Nov 30, 2017 | 10.49 | 12.05 | 10.25 | 11.28 | 11.28 | - |
| Nov 29, 2017 | 9.91 | 10.93 | 9.81 | 10.70 | 10.70 | - |
| Nov 28, 2017 | 9.72 | 10.31 | 9.53 | 10.03 | 10.03 | - |
| Nov 27, 2017 | 10.07 | 10.26 | 9.79 | 9.87 | 9.87 | - |
| Nov 24, 2017 | 9.82 | 9.96 | 8.56 | 9.67 | 9.67 | - |
| Nov 22, 2017 | 9.60 | 9.88 | 9.32 | 9.88 | 9.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
