CBOE Volatility Index (CBOE: VIX )

18.31 USD -1.05 (-5.42%)
Daily Price Updated: 4:14 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.05 19.72 18.01 18.71 0 +1.41(+8.15%)
May 30, 2019 17.47 18.11 16.72 17.30 0 -0.60(-3.35%)
May 29, 2019 18.55 19.04 17.62 17.90 0 +0.40(+2.29%)
May 28, 2019 16.55 17.70 15.90 17.50 0 +1.65(+10.41%)
May 24, 2019 15.85 15.85 15.85 15.85 0 -1.07(-6.32%)
May 23, 2019 15.93 18.05 15.28 16.92 0 +2.17(+14.71%)
May 22, 2019 15.06 15.44 14.42 14.75 0 -0.20(-1.34%)
May 21, 2019 15.86 16.22 14.79 14.95 0 -1.36(-8.34%)
May 20, 2019 15.88 17.63 15.46 16.31 0 +0.35(+2.19%)
May 17, 2019 15.89 16.81 14.86 15.96 0 +0.67(+4.38%)
May 16, 2019 16.69 17.13 15.16 15.29 0 -1.15(-7.00%)
May 15, 2019 17.57 19.15 16.41 16.44 0 -1.62(-8.97%)
May 14, 2019 19.40 19.65 17.45 18.06 0 -2.49(-12.12%)
May 13, 2019 18.62 21.32 18.35 20.55 0 +4.51(+28.12%)
May 10, 2019 18.79 20.19 15.57 16.04 0 -3.06(-16.02%)
May 09, 2019 21.40 23.38 18.87 19.10 0 -0.30(-1.55%)
May 08, 2019 18.95 21.74 18.29 19.40 0 +0.08(+0.41%)
May 07, 2019 15.90 21.84 15.80 19.32 0 +3.88(+25.13%)
May 06, 2019 12.89 18.80 12.89 15.44 0 +2.57(+19.97%)
May 03, 2019 14.11 14.15 12.80 12.87 0 -1.55(-10.75%)
May 02, 2019 14.35 15.92 13.80 14.42 0 -0.38(-2.57%)
May 01, 2019 12.86 14.83 12.74 14.80 0 +1.68(+12.80%)
Apr 30, 2019 13.11 14.05 12.88 13.12 0 +0.01(+0.08%)
Apr 29, 2019 13.04 13.27 12.65 13.11 0 +0.38(+2.99%)
Apr 26, 2019 13.44 13.62 12.49 12.73 0 -0.52(-3.92%)
Apr 25, 2019 13.29 14.30 12.81 13.25 0 +0.11(+0.84%)
Apr 24, 2019 12.53 13.23 12.26 13.14 0 +0.86(+7.00%)
Apr 23, 2019 12.66 12.69 12.08 12.28 0 -0.14(-1.13%)
Apr 22, 2019 13.21 13.36 12.38 12.42 0 +0.33(+2.73%)
Apr 18, 2019 12.09 12.09 12.09 12.09 0 -0.51(-4.05%)
Apr 17, 2019 12.12 13.02 11.03 12.60 0 +0.42(+3.45%)
Apr 16, 2019 12.26 12.47 11.85 12.18 0 -0.14(-1.14%)
Apr 15, 2019 12.46 13.14 12.24 12.32 0 +0.31(+2.58%)
Apr 12, 2019 12.96 12.96 11.95 12.01 0 -1.01(-7.76%)
Apr 11, 2019 13.37 13.58 12.91 13.02 0 -0.28(-2.11%)
Apr 10, 2019 14.09 14.29 13.27 13.30 0 -0.98(-6.86%)
Apr 09, 2019 13.46 14.39 13.31 14.28 0 +1.10(+8.35%)
Apr 08, 2019 13.55 13.77 13.10 13.18 0 +0.36(+2.81%)
Apr 05, 2019 13.46 13.47 12.17 12.82 0 -0.76(-5.60%)
Apr 04, 2019 13.84 14.03 13.40 13.58 0 -0.16(-1.16%)
Apr 03, 2019 13.06 14.27 12.85 13.74 0 +0.38(+2.84%)
Apr 02, 2019 13.62 13.68 13.13 13.36 0 -0.04(-0.30%)
Apr 01, 2019 13.90 14.01 13.32 13.40 0 -0.31(-2.26%)
Mar 29, 2019 14.19 14.43 13.64 13.71 0 -0.72(-4.99%)
Mar 28, 2019 15.38 15.62 14.41 14.43 0 -0.72(-4.75%)
Mar 27, 2019 14.52 16.71 14.51 15.15 0 +0.47(+3.20%)
Mar 26, 2019 16.22 16.30 14.67 14.68 0 -1.65(-10.10%)
Mar 25, 2019 17.76 17.85 16.26 16.33 0 -0.15(-0.91%)
Mar 22, 2019 13.77 17.52 13.62 16.48 0 +2.85(+20.91%)
Mar 21, 2019 14.11 14.56 13.26 13.63 0 -0.28(-2.01%)
Mar 20, 2019 13.54 14.30 13.05 13.91 0 +1.06(+8.25%)
Mar 19, 2019 12.89 12.98 12.37 12.85 0 -0.25(-1.91%)
Mar 18, 2019 13.13 13.80 13.00 13.10 0 +0.22(+1.71%)
Mar 15, 2019 13.21 13.28 12.50 12.88 0 -0.62(-4.59%)
Mar 14, 2019 13.35 13.84 13.16 13.50 0 +0.09(+0.67%)
Mar 13, 2019 14.00 14.05 13.25 13.41 0 -0.54(-3.87%)
Mar 12, 2019 13.97 14.70 13.61 13.95 0 -0.38(-2.65%)
Mar 11, 2019 16.28 16.43 14.33 14.33 0 -1.72(-10.72%)
Mar 08, 2019 17.38 18.33 16.02 16.05 0 -0.54(-3.25%)
Mar 07, 2019 16.33 17.81 15.54 16.59 0 +0.85(+5.40%)
Mar 06, 2019 14.91 16.11 14.74 15.74 0 +1.00(+6.78%)
Mar 05, 2019 14.52 15.39 14.26 14.74 0 +0.11(+0.75%)
Mar 04, 2019 13.77 16.98 13.38 14.63 0 +1.06(+7.81%)
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.