VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201831.6131.7230.9431.3331.3327,889,600
Jul 19, 201831.1731.5730.6931.1931.1926,988,100
Jul 18, 201830.5331.3330.2630.6330.6325,652,600
Jul 17, 201831.6731.8330.4930.8930.8928,122,200
Jul 16, 201831.2431.7931.0031.2331.2326,588,600
Jul 13, 201832.0632.3731.3631.4531.4526,590,700
Jul 12, 201832.2932.6831.6931.6931.6926,294,200
Jul 11, 201833.3733.4732.4332.9332.9335,872,100
Jul 10, 201832.1932.8231.7531.8431.8434,029,800
Jul 09, 201833.3233.3732.2532.4832.4831,450,300
Jul 06, 201836.0336.1734.1534.2334.2334,722,800
Jul 05, 201836.4737.4636.0536.0936.0931,897,100
Jul 03, 201836.2837.8336.0037.3337.3320,268,200
Jul 02, 201838.7439.2237.0337.0837.0837,442,700
Jun 29, 201836.7137.0635.7837.0037.0040,359,000
Jun 28, 201838.8840.5137.4638.0338.0348,419,300
Jun 27, 201836.1439.4335.2138.5638.5658,823,700
Jun 26, 201836.5437.8935.7236.4836.4842,620,000
Jun 25, 201834.2439.7434.2438.1138.1188,958,900
Jun 22, 201833.0433.5732.7233.0633.0630,027,400
Jun 21, 201832.2634.8432.2134.1534.1544,090,200
Jun 20, 201832.1332.2131.6632.0232.0230,990,900
Jun 19, 201833.3333.9232.4332.7932.7950,866,800
Jun 18, 201832.5533.0231.1931.2431.2427,372,700
Jun 15, 201831.9432.5231.5231.6731.6733,502,300
Jun 14, 201831.5031.8330.9131.3331.3331,315,600
Jun 13, 201831.5832.4531.4432.3932.3929,272,900
Jun 12, 201831.8632.4131.6631.9731.9723,179,700
Jun 11, 201832.6732.7731.9132.0932.0923,000,300
Jun 08, 201833.4633.5632.4132.6032.6024,184,800
Jun 07, 201832.1633.9332.1032.8132.8135,105,400
Jun 06, 201833.2733.4532.2232.2232.2226,504,700
Jun 05, 201833.9834.3833.4833.6033.6021,439,800
Jun 04, 201834.6834.8133.9134.0034.0020,396,200
Jun 01, 201835.4635.6134.8635.2935.2928,010,600
May 31, 201836.7637.9536.4136.7936.7931,987,500
May 30, 201837.3937.4936.0836.5636.5628,126,800
May 29, 201835.8539.5535.0838.5138.5157,487,600
May 25, 201834.3634.5833.6034.2534.2523,383,100
May 24, 201834.1535.6633.6333.8133.8131,708,700
May 23, 201835.6036.1633.8534.0334.0330,659,000
May 22, 201833.9434.7133.8034.6434.6419,574,100
May 21, 201834.0534.6133.4734.2334.2327,789,600
May 18, 201835.2535.9434.9835.3035.3024,863,700
May 17, 201835.6536.1334.7734.8734.8730,091,200
May 16, 201836.5836.5935.5735.8135.8126,605,200
May 15, 201835.9937.6535.9337.1337.1343,345,800
May 14, 201835.4335.5134.5134.6934.6926,238,900
May 11, 201836.4836.8335.7535.7535.7522,155,700
May 10, 201837.9037.9336.1636.4436.4424,669,200
May 09, 201839.4439.6538.1338.1638.1625,346,100
May 08, 201840.1940.6339.6739.8139.8123,715,200
May 07, 201839.9640.3739.5139.9039.9021,613,400
May 04, 201842.0242.4139.9840.0240.0231,714,600
May 03, 201841.5043.9741.0641.4841.4847,818,400
May 02, 201840.7840.8839.4540.6540.6528,520,700
May 01, 201841.9442.4340.8240.9540.9523,567,100
Apr 30, 201841.0641.7940.3141.5741.5730,796,500
Apr 27, 201841.7743.0841.2941.4841.4829,203,500
Apr 26, 201843.3943.9441.8842.3242.3228,847,300
Apr 25, 201844.2845.8844.1744.4944.4939,437,500
Apr 24, 201840.9745.7940.5944.1144.1148,609,800
Apr 23, 201841.8742.8840.9341.9441.9429,352,100
Apr 20, 201841.0842.8940.6542.3942.3934,592,200
Apr 19, 201841.6042.6240.7441.1941.1930,409,400
Apr 18, 201841.2242.7840.1540.5440.5433,910,300
Apr 17, 201842.2242.4939.7640.4440.4434,377,400
Apr 16, 201844.2744.3342.7843.0343.0329,232,300
Apr 13, 201845.8846.6844.9745.3045.3035,199,500
Apr 12, 201848.1148.3046.6647.0147.0130,113,800
Apr 11, 201849.9149.9248.4249.0149.0128,923,700
Apr 10, 201848.3649.9848.1348.6248.6231,556,500
Apr 09, 201849.0150.1948.3049.9249.9228,839,300
Apr 06, 201848.4151.8947.2149.7649.7644,713,300
Apr 05, 201848.0148.6946.7146.9646.9628,495,500
Apr 04, 201853.2653.4148.4448.6248.6240,726,600
Apr 03, 201850.5451.9449.4449.5949.5932,729,900
Apr 02, 201848.6853.8248.2051.8451.8452,925,600
Mar 29, 201849.6650.2747.0447.3147.3134,171,600
Mar 28, 201849.2552.3148.8050.9150.9146,842,400
Mar 27, 201846.2150.6246.2149.8649.8638,583,100
Mar 26, 201846.5549.4746.1346.1346.1335,096,800
Mar 23, 201846.5750.1545.3849.7649.7655,922,500
Mar 22, 201844.4547.8343.3247.4747.4766,454,800
Mar 21, 201841.9842.2739.5341.9541.9537,791,500
Mar 20, 201842.9043.5242.0742.3742.3725,077,000
Mar 19, 201840.3445.2740.3343.3543.3558,137,200
Mar 16, 201839.9340.0738.6139.5039.5030,248,400
Mar 15, 201841.0141.9539.8440.1740.1730,810,800
Mar 14, 201839.9842.1839.9341.5341.5335,143,100
Mar 13, 201839.1041.2638.8040.6540.6533,809,100
Mar 12, 201839.0040.2938.6239.8839.8826,014,700
Mar 09, 201840.8840.9038.2438.2838.2838,050,200
Mar 08, 201842.5643.0441.5041.5041.5029,776,600
Mar 07, 201845.3845.7542.9343.1843.1834,437,300
Mar 06, 201843.0045.2143.0043.6343.6329,219,700
Mar 05, 201846.2146.3043.0043.3243.3236,363,100
Mar 02, 201849.6150.6844.9644.9944.9957,069,900
Mar 01, 201844.2549.3743.8047.2847.2864,987,400
Feb 28, 201841.1444.4241.0744.3544.3546,535,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...