^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 01, 2023 | 20.39 | 30.81 | 18.16 | 18.70 | 18.70 | - |
| Feb 01, 2023 | 19.62 | 23.63 | 17.06 | 20.70 | 20.70 | - |
| Jan 01, 2023 | 23.09 | 23.76 | 17.97 | 19.40 | 19.40 | - |
| Dec 01, 2022 | 20.83 | 25.84 | 18.95 | 21.67 | 21.67 | - |
| Nov 01, 2022 | 25.96 | 26.87 | 20.31 | 20.58 | 20.58 | - |
| Oct 01, 2022 | 33.00 | 34.53 | 25.75 | 25.88 | 25.88 | - |
| Sep 01, 2022 | 26.88 | 34.88 | 22.64 | 31.62 | 31.62 | - |
| Aug 01, 2022 | 22.41 | 27.69 | 19.12 | 25.87 | 25.87 | - |
| Jul 01, 2022 | 29.53 | 29.82 | 21.21 | 21.33 | 21.33 | - |
| Jun 01, 2022 | 26.05 | 35.05 | 23.74 | 28.71 | 28.71 | - |
| May 01, 2022 | 33.35 | 36.64 | 24.94 | 26.19 | 26.19 | - |
| Apr 01, 2022 | 20.62 | 34.34 | 18.45 | 33.40 | 33.40 | - |
| Mar 01, 2022 | 29.45 | 37.52 | 18.67 | 20.56 | 20.56 | - |
| Feb 01, 2022 | 24.57 | 37.79 | 19.93 | 30.15 | 30.15 | - |
| Jan 01, 2022 | 17.60 | 38.94 | 16.34 | 24.83 | 24.83 | - |
| Dec 01, 2021 | 24.92 | 35.32 | 16.62 | 17.22 | 17.22 | - |
| Nov 01, 2021 | 16.85 | 28.99 | 14.73 | 27.19 | 27.19 | - |
| Oct 01, 2021 | 24.78 | 24.89 | 14.84 | 16.26 | 16.26 | - |
| Sep 01, 2021 | 16.06 | 28.79 | 15.68 | 23.14 | 23.14 | - |
| Aug 01, 2021 | 18.16 | 24.74 | 15.19 | 16.48 | 16.48 | - |
| Jul 01, 2021 | 15.62 | 25.09 | 14.25 | 18.24 | 18.24 | - |
| Jun 01, 2021 | 17.24 | 21.82 | 14.10 | 15.83 | 15.83 | - |
| May 01, 2021 | 18.65 | 28.93 | 15.90 | 16.76 | 16.76 | - |
| Apr 01, 2021 | 18.60 | 19.90 | 15.38 | 18.61 | 18.61 | - |
| Mar 01, 2021 | 25.20 | 31.90 | 18.68 | 19.40 | 19.40 | - |
| Feb 01, 2021 | 31.45 | 33.96 | 19.69 | 27.95 | 27.95 | - |
| Jan 01, 2021 | 23.04 | 37.51 | 21.09 | 33.09 | 33.09 | - |
| Dec 01, 2020 | 20.21 | 31.46 | 19.97 | 22.75 | 22.75 | - |
| Nov 01, 2020 | 38.57 | 38.78 | 19.51 | 20.57 | 20.57 | - |
| Oct 01, 2020 | 25.78 | 41.16 | 24.03 | 38.02 | 38.02 | - |
| Sep 01, 2020 | 25.86 | 38.28 | 24.84 | 26.37 | 26.37 | - |
| Aug 01, 2020 | 25.75 | 27.09 | 20.28 | 26.41 | 26.41 | - |
| Jul 01, 2020 | 30.96 | 33.67 | 23.55 | 24.46 | 24.46 | - |
| Jun 01, 2020 | 28.94 | 44.44 | 23.54 | 30.43 | 30.43 | - |
| May 01, 2020 | 38.17 | 40.32 | 25.92 | 27.51 | 27.51 | - |
| Apr 01, 2020 | 57.38 | 60.59 | 30.54 | 34.15 | 34.15 | - |
| Mar 01, 2020 | 38.54 | 85.47 | 24.93 | 53.54 | 53.54 | - |
| Feb 01, 2020 | 18.64 | 49.48 | 13.38 | 40.11 | 40.11 | - |
| Jan 01, 2020 | 13.46 | 19.99 | 11.75 | 18.84 | 18.84 | - |
| Dec 01, 2019 | 12.69 | 17.99 | 11.71 | 13.78 | 13.78 | - |
| Nov 01, 2019 | 12.50 | 14.17 | 11.42 | 12.62 | 12.62 | - |
| Oct 01, 2019 | 16.02 | 21.46 | 12.27 | 13.22 | 13.22 | - |
| Sep 01, 2019 | 20.96 | 21.15 | 13.31 | 16.24 | 16.24 | - |
| Aug 01, 2019 | 15.41 | 24.81 | 13.73 | 18.98 | 18.98 | - |
| Jul 01, 2019 | 13.85 | 16.55 | 11.69 | 16.12 | 16.12 | - |
| Jun 01, 2019 | 19.41 | 19.75 | 13.19 | 15.08 | 15.08 | - |
| May 01, 2019 | 12.86 | 23.38 | 12.74 | 18.71 | 18.71 | - |
| Apr 01, 2019 | 13.90 | 14.39 | 11.03 | 13.12 | 13.12 | - |
| Mar 01, 2019 | 14.57 | 18.33 | 12.37 | 13.71 | 13.71 | - |
| Feb 01, 2019 | 16.63 | 17.89 | 13.44 | 14.78 | 14.78 | - |
| Jan 01, 2019 | 27.54 | 28.53 | 16.54 | 16.57 | 16.57 | - |
| Dec 01, 2018 | 16.04 | 36.20 | 15.94 | 25.42 | 25.42 | - |
| Nov 01, 2018 | 20.96 | 23.81 | 16.09 | 18.07 | 18.07 | - |
| Oct 01, 2018 | 11.99 | 28.84 | 11.34 | 21.23 | 21.23 | - |
| Sep 01, 2018 | 13.13 | 15.63 | 11.10 | 12.12 | 12.12 | - |
| Aug 01, 2018 | 13.09 | 16.86 | 10.17 | 12.86 | 12.86 | - |
| Jul 01, 2018 | 17.70 | 18.08 | 11.44 | 12.83 | 12.83 | - |
| Jun 01, 2018 | 14.92 | 19.61 | 11.22 | 16.09 | 16.09 | - |
| May 01, 2018 | 16.00 | 18.78 | 10.91 | 15.43 | 15.43 | - |
| Apr 01, 2018 | 21.07 | 25.72 | 14.57 | 15.93 | 15.93 | - |
| Mar 01, 2018 | 19.96 | 26.22 | 13.31 | 19.97 | 19.97 | - |
| Feb 01, 2018 | 13.05 | 50.30 | 12.50 | 19.85 | 19.85 | - |
| Jan 01, 2018 | 10.95 | 15.42 | 8.92 | 13.54 | 13.54 | - |
| Dec 01, 2017 | 11.19 | 14.58 | 8.90 | 11.04 | 11.04 | - |
| Nov 01, 2017 | 9.79 | 14.51 | 8.56 | 11.28 | 11.28 | - |
| Oct 01, 2017 | 9.59 | 13.20 | 9.11 | 10.18 | 10.18 | - |
| Sep 01, 2017 | 10.33 | 14.06 | 9.36 | 9.51 | 9.51 | - |
| Aug 01, 2017 | 10.19 | 17.28 | 9.52 | 10.59 | 10.59 | - |
| Jul 01, 2017 | 11.07 | 13.05 | 8.84 | 10.26 | 10.26 | - |
| Jun 01, 2017 | 10.42 | 15.16 | 9.37 | 11.18 | 11.18 | - |
| May 01, 2017 | 10.92 | 16.30 | 9.56 | 10.41 | 10.41 | - |
| Apr 01, 2017 | 12.59 | 16.28 | 10.22 | 10.82 | 10.82 | - |
| Mar 01, 2017 | 12.31 | 15.11 | 10.60 | 12.37 | 12.37 | - |
| Feb 01, 2017 | 11.79 | 12.96 | 9.97 | 12.92 | 12.92 | - |
| Jan 01, 2017 | 14.07 | 14.07 | 10.30 | 11.99 | 11.99 | - |
| Dec 01, 2016 | 13.40 | 14.72 | 10.93 | 14.04 | 14.04 | - |
| Nov 01, 2016 | 16.54 | 23.01 | 12.16 | 13.33 | 13.33 | - |
| Oct 01, 2016 | 13.75 | 17.95 | 12.21 | 17.06 | 17.06 | - |
| Sep 01, 2016 | 13.07 | 20.51 | 11.65 | 13.29 | 13.29 | - |
| Aug 01, 2016 | 11.89 | 14.93 | 11.02 | 13.42 | 13.42 | - |
| Jul 01, 2016 | 15.59 | 17.04 | 11.40 | 11.87 | 11.87 | - |
| Jun 01, 2016 | 14.45 | 26.72 | 12.72 | 15.63 | 15.63 | - |
| May 01, 2016 | 16.33 | 17.65 | 13.04 | 14.19 | 14.19 | - |
| Apr 01, 2016 | 15.23 | 17.09 | 12.50 | 15.70 | 15.70 | - |
| Mar 01, 2016 | 19.84 | 20.17 | 13.06 | 13.95 | 13.95 | - |
| Feb 01, 2016 | 21.32 | 30.90 | 18.38 | 20.55 | 20.55 | - |
| Jan 01, 2016 | 22.48 | 32.09 | 19.25 | 20.20 | 20.20 | - |
| Dec 01, 2015 | 15.61 | 26.81 | 14.45 | 18.21 | 18.21 | - |
| Nov 01, 2015 | 15.41 | 20.67 | 13.67 | 16.13 | 16.13 | - |
| Oct 01, 2015 | 23.14 | 25.23 | 12.80 | 15.07 | 15.07 | - |
| Sep 01, 2015 | 31.91 | 33.82 | 17.87 | 24.50 | 24.50 | - |
| Aug 01, 2015 | 12.85 | 53.29 | 10.88 | 28.43 | 28.43 | - |
| Jul 01, 2015 | 16.63 | 20.05 | 11.71 | 12.12 | 12.12 | - |
| Jun 01, 2015 | 13.92 | 19.80 | 11.93 | 18.23 | 18.23 | - |
| May 01, 2015 | 13.98 | 16.36 | 11.82 | 13.84 | 13.84 | - |
| Apr 01, 2015 | 15.32 | 16.66 | 12.12 | 14.55 | 14.55 | - |
| Mar 01, 2015 | 13.90 | 17.19 | 12.54 | 15.29 | 15.29 | - |
| Feb 01, 2015 | 20.89 | 22.81 | 12.86 | 13.34 | 13.34 | - |
| Jan 01, 2015 | 17.76 | 23.43 | 15.52 | 20.97 | 20.97 | - |
| Dec 01, 2014 | 14.16 | 25.20 | 11.53 | 19.20 | 19.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.