CBOE Volatility Index (CBOE: VIX )

15.70 USD -0.61 (-3.74%)
Daily Price Updated: 4:14 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.76 16.76 16.76 16.76 0 +0.02(+0.12%)
May 27, 2021 18.03 17.43 16.52 16.74 0 -0.62(-3.57%)
May 26, 2021 18.37 18.92 17.35 17.36 0 -1.48(-7.86%)
May 25, 2021 18.35 19.29 18.07 18.84 0 +0.44(+2.39%)
May 24, 2021 20.50 19.94 18.38 18.40 0 -1.75(-8.68%)
May 21, 2021 20.42 20.79 19.53 20.15 0 -0.52(-2.52%)
May 20, 2021 22.33 21.65 20.19 20.67 0 -1.51(-6.81%)
May 19, 2021 22.46 25.96 21.88 22.18 0 +0.84(+3.94%)
May 18, 2021 18.89 21.45 19.31 21.34 0 +1.62(+8.22%)
May 17, 2021 20.48 21.58 19.67 19.72 0 +0.91(+4.84%)
May 14, 2021 21.77 21.36 18.66 18.81 0 -4.32(-18.68%)
May 13, 2021 26.03 25.42 22.23 23.13 0 -4.46(-16.17%)
May 12, 2021 22.42 28.38 22.60 27.59 0 +5.75(+26.33%)
May 11, 2021 21.17 23.73 20.71 21.84 0 +2.18(+11.09%)
May 10, 2021 17.34 19.75 17.22 19.66 0 +2.97(+17.80%)
May 07, 2021 18.45 18.56 16.68 16.69 0 -1.70(-9.24%)
May 06, 2021 18.41 20.60 18.22 18.39 0 -0.76(-3.97%)
May 05, 2021 18.84 19.58 17.89 19.15 0 -0.33(-1.69%)
May 04, 2021 18.16 21.85 18.11 19.48 0 +1.17(+6.39%)
May 03, 2021 18.65 19.12 17.80 18.31 0 -0.30(-1.61%)
Apr 30, 2021 17.67 19.25 17.64 18.61 0 +1.00(+5.68%)
Apr 29, 2021 16.88 18.87 16.77 17.61 0 +0.33(+1.91%)
Apr 28, 2021 17.47 17.84 16.67 17.28 0 -0.28(-1.59%)
Apr 27, 2021 17.62 18.16 16.97 17.56 0 -0.08(-0.45%)
Apr 26, 2021 17.94 18.17 16.87 17.64 0 +0.31(+1.79%)
Apr 23, 2021 18.56 18.78 16.80 17.33 0 -1.38(-7.38%)
Apr 22, 2021 17.28 19.90 16.99 18.71 0 +1.21(+6.91%)
Apr 21, 2021 18.48 19.29 16.91 17.50 0 -1.18(-6.32%)
Apr 20, 2021 17.36 19.70 17.24 18.68 0 +1.39(+8.04%)
Apr 19, 2021 17.04 18.61 16.78 17.29 0 +1.04(+6.40%)
Apr 16, 2021 16.65 16.88 16.05 16.25 0 -0.32(-1.93%)
Apr 15, 2021 16.78 16.92 15.94 16.57 0 -0.42(-2.47%)
Apr 14, 2021 16.71 17.69 15.38 16.99 0 +0.34(+2.04%)
Apr 13, 2021 16.99 17.86 16.43 16.65 0 -0.26(-1.54%)
Apr 12, 2021 17.43 17.91 16.81 16.91 0 +0.22(+1.32%)
Apr 09, 2021 17.05 17.34 16.20 16.69 0 -0.26(-1.53%)
Apr 08, 2021 16.92 17.36 16.55 16.95 0 -0.21(-1.22%)
Apr 07, 2021 17.99 18.17 16.87 17.16 0 -0.96(-5.30%)
Apr 06, 2021 18.07 18.30 17.37 18.12 0 +0.21(+1.17%)
Apr 05, 2021 18.16 18.40 17.35 17.91 0 +0.58(+3.35%)
Apr 01, 2021 17.33 17.33 17.33 17.33 0 -2.07(-10.67%)
Mar 31, 2021 19.80 20.11 18.85 19.40 0 -0.21(-1.07%)
Mar 30, 2021 20.76 21.75 19.47 19.61 0 -1.13(-5.45%)
Mar 29, 2021 20.40 21.60 19.42 20.74 0 +1.88(+9.97%)
Mar 26, 2021 19.32 21.49 18.68 18.86 0 -0.95(-4.80%)
Mar 25, 2021 20.80 23.51 19.81 19.81 0 -1.39(-6.56%)
Mar 24, 2021 20.64 21.49 19.30 21.20 0 +0.90(+4.43%)
Mar 23, 2021 19.46 21.58 18.80 20.30 0 +1.42(+7.52%)
Mar 22, 2021 21.91 22.29 18.87 18.88 0 -2.07(-9.88%)
Mar 19, 2021 21.43 23.17 19.90 20.95 0 -0.63(-2.92%)
Mar 18, 2021 18.95 22.60 18.95 21.58 0 +2.35(+12.22%)
Mar 17, 2021 20.10 20.95 19.18 19.23 0 -0.56(-2.83%)
Mar 16, 2021 20.14 20.31 19.33 19.79 0 -0.24(-1.20%)
Mar 15, 2021 21.84 21.86 19.87 20.03 0 -0.66(-3.19%)
Mar 12, 2021 22.57 22.99 20.63 20.69 0 -1.22(-5.57%)
Mar 11, 2021 22.50 22.50 21.45 21.91 0 -0.65(-2.88%)
Mar 10, 2021 23.76 23.87 22.38 22.56 0 -1.47(-6.12%)
Mar 09, 2021 25.11 25.25 22.90 24.03 0 -1.44(-5.65%)
Mar 08, 2021 27.61 28.39 24.07 25.47 0 +0.81(+3.28%)
Mar 05, 2021 29.48 30.03 24.33 24.66 0 -3.91(-13.69%)
Mar 04, 2021 26.52 31.90 24.93 28.57 0 +1.90(+7.12%)
Mar 03, 2021 22.80 26.79 22.45 26.67 0 +2.57(+10.66%)
Mar 02, 2021 23.58 24.60 22.80 24.10 0 +0.75(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.