^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 |
|---|---|---|---|---|---|---|
| Dec 12, 2018 | 21.91 | 21.91 | 20.50 | 21.46 | 21.46 | - |
| Dec 11, 2018 | 22.96 | 23.60 | 21.39 | 21.76 | 21.76 | - |
| Dec 10, 2018 | 23.95 | 25.94 | 22.50 | 22.64 | 22.64 | - |
| Dec 07, 2018 | 22.42 | 24.71 | 19.90 | 23.23 | 23.23 | - |
| Dec 06, 2018 | 23.53 | 25.94 | 20.94 | 21.19 | 21.19 | - |
| Dec 04, 2018 | 16.84 | 21.94 | 16.26 | 20.74 | 20.74 | - |
| Dec 03, 2018 | 16.04 | 17.28 | 15.94 | 16.44 | 16.44 | - |
| Nov 30, 2018 | 19.18 | 19.91 | 18.03 | 18.07 | 18.07 | - |
| Nov 29, 2018 | 18.65 | 20.48 | 18.59 | 18.79 | 18.79 | - |
| Nov 28, 2018 | 18.87 | 19.38 | 18.18 | 18.49 | 18.49 | - |
| Nov 27, 2018 | 19.41 | 19.93 | 18.70 | 19.02 | 19.02 | - |
| Nov 26, 2018 | 20.78 | 20.80 | 18.67 | 18.90 | 18.90 | - |
| Nov 23, 2018 | 21.23 | 22.65 | 20.65 | 21.52 | 21.52 | - |
| Nov 21, 2018 | 21.66 | 22.31 | 20.11 | 20.80 | 20.80 | - |
| Nov 20, 2018 | 20.76 | 23.81 | 20.37 | 22.48 | 22.48 | - |
| Nov 19, 2018 | 18.78 | 20.99 | 18.52 | 20.10 | 20.10 | - |
| Nov 16, 2018 | 20.04 | 21.36 | 18.10 | 18.14 | 18.14 | - |
| Nov 15, 2018 | 20.41 | 22.97 | 19.94 | 19.98 | 19.98 | - |
| Nov 14, 2018 | 20.52 | 22.36 | 19.30 | 21.25 | 21.25 | - |
| Nov 13, 2018 | 19.45 | 21.25 | 19.11 | 20.02 | 20.02 | - |
| Nov 12, 2018 | 17.26 | 20.71 | 17.25 | 20.45 | 20.45 | - |
| Nov 09, 2018 | 16.87 | 18.41 | 16.84 | 17.36 | 17.36 | - |
| Nov 08, 2018 | 16.18 | 17.20 | 16.09 | 16.72 | 16.72 | - |
| Nov 07, 2018 | 18.03 | 18.05 | 16.33 | 16.36 | 16.36 | - |
| Nov 06, 2018 | 19.84 | 20.60 | 19.69 | 19.91 | 19.91 | - |
| Nov 05, 2018 | 20.58 | 20.87 | 19.64 | 19.96 | 19.96 | - |
| Nov 02, 2018 | 18.52 | 21.61 | 18.05 | 19.51 | 19.51 | - |
| Nov 01, 2018 | 20.96 | 21.21 | 19.03 | 19.34 | 19.34 | - |
| Oct 31, 2018 | 22.72 | 22.80 | 20.39 | 21.23 | 21.23 | - |
| Oct 30, 2018 | 23.94 | 25.55 | 23.11 | 23.35 | 23.35 | - |
| Oct 29, 2018 | 24.48 | 27.86 | 22.01 | 24.70 | 24.70 | - |
| Oct 26, 2018 | 24.51 | 27.52 | 23.33 | 24.16 | 24.16 | - |
| Oct 25, 2018 | 24.78 | 24.78 | 22.06 | 24.22 | 24.22 | - |
| Oct 24, 2018 | 21.60 | 26.38 | 20.40 | 25.23 | 25.23 | - |
| Oct 23, 2018 | 22.18 | 24.66 | 20.18 | 20.71 | 20.71 | - |
| Oct 22, 2018 | 19.38 | 20.89 | 18.82 | 19.64 | 19.64 | - |
| Oct 19, 2018 | 19.24 | 21.08 | 18.39 | 19.89 | 19.89 | - |
| Oct 18, 2018 | 18.02 | 21.57 | 17.51 | 20.06 | 20.06 | - |
| Oct 17, 2018 | 17.06 | 19.55 | 17.06 | 17.40 | 17.40 | - |
| Oct 16, 2018 | 20.28 | 20.56 | 17.55 | 17.62 | 17.62 | - |
| Oct 15, 2018 | 21.97 | 22.89 | 19.47 | 21.30 | 21.30 | - |
| Oct 12, 2018 | 21.63 | 26.80 | 20.88 | 21.31 | 21.31 | - |
| Oct 11, 2018 | 23.07 | 28.84 | 20.65 | 24.98 | 24.98 | - |
| Oct 10, 2018 | 16.03 | 22.96 | 15.83 | 22.96 | 22.96 | - |
| Oct 09, 2018 | 16.12 | 17.49 | 15.27 | 15.95 | 15.95 | - |
| Oct 08, 2018 | 16.05 | 18.38 | 15.69 | 15.69 | 15.69 | - |
| Oct 05, 2018 | 14.29 | 17.36 | 11.72 | 14.82 | 14.82 | - |
| Oct 04, 2018 | 12.84 | 15.84 | 12.42 | 14.22 | 14.22 | - |
| Oct 03, 2018 | 11.66 | 12.14 | 11.34 | 11.61 | 11.61 | - |
| Oct 02, 2018 | 12.47 | 12.69 | 11.61 | 12.05 | 12.05 | - |
| Oct 01, 2018 | 11.99 | 12.40 | 11.57 | 12.00 | 12.00 | - |
| Sep 28, 2018 | 12.59 | 13.22 | 12.09 | 12.12 | 12.12 | - |
| Sep 27, 2018 | 12.77 | 13.00 | 11.94 | 12.41 | 12.41 | - |
| Sep 26, 2018 | 12.21 | 13.13 | 11.55 | 12.89 | 12.89 | - |
| Sep 25, 2018 | 12.28 | 12.60 | 11.80 | 12.42 | 12.42 | - |
| Sep 24, 2018 | 12.46 | 12.92 | 12.18 | 12.20 | 12.20 | - |
| Sep 21, 2018 | 11.76 | 12.03 | 11.10 | 11.68 | 11.68 | - |
| Sep 20, 2018 | 11.82 | 11.96 | 11.31 | 11.80 | 11.80 | - |
| Sep 19, 2018 | 12.61 | 12.77 | 11.66 | 11.75 | 11.75 | - |
| Sep 18, 2018 | 13.48 | 13.48 | 12.56 | 12.79 | 12.79 | - |
| Sep 17, 2018 | 12.72 | 13.75 | 12.32 | 13.68 | 13.68 | - |
| Sep 14, 2018 | 12.13 | 13.15 | 11.93 | 12.07 | 12.07 | - |
| Sep 13, 2018 | 12.91 | 12.91 | 12.30 | 12.37 | 12.37 | - |
| Sep 12, 2018 | 13.07 | 13.86 | 12.91 | 13.14 | 13.14 | - |
| Sep 11, 2018 | 13.96 | 14.92 | 13.21 | 13.22 | 13.22 | - |
| Sep 10, 2018 | 15.09 | 15.20 | 13.93 | 14.16 | 14.16 | - |
| Sep 07, 2018 | 14.72 | 15.63 | 14.31 | 14.88 | 14.88 | - |
| Sep 06, 2018 | 14.21 | 15.41 | 13.72 | 14.65 | 14.65 | - |
| Sep 05, 2018 | 13.69 | 14.30 | 13.23 | 13.91 | 13.91 | - |
| Sep 04, 2018 | 13.13 | 14.35 | 13.12 | 13.16 | 13.16 | - |
| Aug 31, 2018 | 13.54 | 14.03 | 12.82 | 12.86 | 12.86 | - |
| Aug 30, 2018 | 12.25 | 13.95 | 12.24 | 13.53 | 13.53 | - |
| Aug 29, 2018 | 12.34 | 12.55 | 12.09 | 12.25 | 12.25 | - |
| Aug 28, 2018 | 12.01 | 12.50 | 11.87 | 12.50 | 12.50 | - |
| Aug 27, 2018 | 12.37 | 12.48 | 12.02 | 12.16 | 12.16 | - |
| Aug 24, 2018 | 12.13 | 12.17 | 11.83 | 11.99 | 11.99 | - |
| Aug 23, 2018 | 12.03 | 12.68 | 11.65 | 12.41 | 12.41 | - |
| Aug 22, 2018 | 13.09 | 13.29 | 11.97 | 12.25 | 12.25 | - |
| Aug 21, 2018 | 12.47 | 12.89 | 12.09 | 12.86 | 12.86 | - |
| Aug 20, 2018 | 12.57 | 12.79 | 12.26 | 12.49 | 12.49 | - |
| Aug 17, 2018 | 13.18 | 13.96 | 12.40 | 12.64 | 12.64 | - |
| Aug 16, 2018 | 14.18 | 14.36 | 12.82 | 13.45 | 13.45 | - |
| Aug 15, 2018 | 13.52 | 16.86 | 13.44 | 14.64 | 14.64 | - |
| Aug 14, 2018 | 13.93 | 14.22 | 13.11 | 13.31 | 13.31 | - |
| Aug 13, 2018 | 14.50 | 15.02 | 12.95 | 14.78 | 14.78 | - |
| Aug 10, 2018 | 12.34 | 13.82 | 12.30 | 13.16 | 13.16 | - |
| Aug 09, 2018 | 10.94 | 11.31 | 10.17 | 11.27 | 11.27 | - |
| Aug 08, 2018 | 10.93 | 11.18 | 10.52 | 10.85 | 10.85 | - |
| Aug 07, 2018 | 11.12 | 11.24 | 10.52 | 10.93 | 10.93 | - |
| Aug 06, 2018 | 11.91 | 12.15 | 11.17 | 11.27 | 11.27 | - |
| Aug 03, 2018 | 12.43 | 12.46 | 11.07 | 11.64 | 11.64 | - |
| Aug 02, 2018 | 13.57 | 14.53 | 12.17 | 12.19 | 12.19 | - |
| Aug 01, 2018 | 13.09 | 13.63 | 12.45 | 13.15 | 13.15 | - |
| Jul 31, 2018 | 13.98 | 14.12 | 12.81 | 12.83 | 12.83 | - |
| Jul 30, 2018 | 13.63 | 14.46 | 12.98 | 14.26 | 14.26 | - |
| Jul 27, 2018 | 12.17 | 14.26 | 11.60 | 13.03 | 13.03 | - |
| Jul 26, 2018 | 12.45 | 12.53 | 11.78 | 12.14 | 12.14 | - |
| Jul 25, 2018 | 12.37 | 12.82 | 11.80 | 12.29 | 12.29 | - |
| Jul 24, 2018 | 12.61 | 13.21 | 11.66 | 12.41 | 12.41 | - |
| Jul 23, 2018 | 13.47 | 13.55 | 12.58 | 12.62 | 12.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
