CBOE Volatility Index (CBOE: VIX )

16.30 USD -0.56 (-3.32%)
Daily Price Updated: 4:15 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.30 30.16 27.29 27.51 0 -1.08(-3.78%)
May 28, 2020 27.82 29.89 27.43 28.59 0 +0.97(+3.51%)
May 27, 2020 27.62 30.53 25.92 27.62 0 -0.39(-1.39%)
May 26, 2020 27.72 28.58 27.18 28.01 0 -0.15(-0.53%)
May 22, 2020 28.16 28.16 28.16 28.16 0 -1.37(-4.64%)
May 21, 2020 28.97 30.20 27.67 29.53 0 +1.54(+5.50%)
May 20, 2020 29.52 29.83 27.83 27.99 0 -2.54(-8.32%)
May 19, 2020 28.73 30.74 28.37 30.53 0 +1.23(+4.20%)
May 18, 2020 30.71 31.08 28.35 29.30 0 -2.59(-8.12%)
May 15, 2020 32.50 35.13 31.04 31.89 0 -0.72(-2.21%)
May 14, 2020 35.16 39.28 32.33 32.61 0 -2.67(-7.57%)
May 13, 2020 32.74 37.42 30.77 35.28 0 +2.24(+6.78%)
May 12, 2020 28.47 33.04 26.00 33.04 0 +5.47(+19.84%)
May 11, 2020 28.46 31.46 26.97 27.57 0 -0.41(-1.47%)
May 08, 2020 30.14 30.39 27.89 27.98 0 -3.46(-11.01%)
May 07, 2020 32.12 32.28 30.37 31.44 0 -2.68(-7.85%)
May 06, 2020 32.69 35.69 31.68 34.12 0 +0.51(+1.52%)
May 05, 2020 34.82 36.22 31.95 33.61 0 -2.36(-6.56%)
May 04, 2020 39.13 40.32 35.53 35.97 0 -1.22(-3.28%)
May 01, 2020 38.17 39.57 36.59 37.19 0 +3.04(+8.90%)
Apr 30, 2020 30.99 35.94 30.93 34.15 0 +2.92(+9.35%)
Apr 29, 2020 32.48 33.19 30.71 31.23 0 -2.34(-6.97%)
Apr 28, 2020 33.21 35.39 30.54 33.57 0 +0.28(+0.84%)
Apr 27, 2020 36.29 36.44 32.51 33.29 0 -2.64(-7.35%)
Apr 24, 2020 41.91 42.08 35.60 35.93 0 -5.45(-13.17%)
Apr 23, 2020 41.30 42.47 39.06 41.38 0 -0.60(-1.43%)
Apr 22, 2020 44.91 45.07 41.41 41.98 0 -3.43(-7.55%)
Apr 21, 2020 44.28 47.77 43.77 45.41 0 +1.58(+3.60%)
Apr 20, 2020 40.68 43.83 39.88 43.83 0 +5.68(+14.89%)
Apr 17, 2020 39.50 40.26 37.63 38.15 0 -1.96(-4.89%)
Apr 16, 2020 41.92 43.02 39.87 40.11 0 -0.73(-1.79%)
Apr 15, 2020 39.40 43.23 39.34 40.84 0 +3.08(+8.16%)
Apr 14, 2020 40.24 40.57 37.31 37.76 0 -3.41(-8.28%)
Apr 13, 2020 44.60 45.04 41.17 41.17 0 -0.50(-1.20%)
Apr 09, 2020 41.67 41.67 41.67 41.67 0 -1.68(-3.88%)
Apr 08, 2020 45.90 47.28 42.53 43.35 0 -3.35(-7.17%)
Apr 07, 2020 44.83 47.51 43.51 46.70 0 +1.46(+3.23%)
Apr 06, 2020 44.17 45.73 43.45 45.24 0 -1.56(-3.33%)
Apr 03, 2020 51.11 52.29 46.74 46.80 0 -4.11(-8.07%)
Apr 02, 2020 54.46 57.24 50.45 50.91 0 -6.15(-10.78%)
Apr 01, 2020 57.38 60.59 52.76 57.06 0 +3.52(+6.57%)
Mar 31, 2020 56.69 58.75 50.88 53.54 0 -3.54(-6.20%)
Mar 30, 2020 66.30 67.69 56.60 57.08 0 -8.46(-12.91%)
Mar 27, 2020 64.95 69.10 61.80 65.54 0 +4.54(+7.44%)
Mar 26, 2020 65.67 67.06 57.66 61.00 0 -2.95(-4.61%)
Mar 25, 2020 61.44 68.86 58.03 63.95 0 +2.28(+3.70%)
Mar 24, 2020 58.76 61.88 52.17 61.67 0 +0.08(+0.13%)
Mar 23, 2020 74.08 76.74 60.46 61.59 0 -4.45(-6.74%)
Mar 20, 2020 67.86 69.51 57.42 66.04 0 -5.96(-8.28%)
Mar 19, 2020 80.62 84.26 68.57 72.00 0 -4.45(-5.82%)
Mar 18, 2020 75.91 85.47 69.37 76.45 0 +0.54(+0.71%)
Mar 17, 2020 82.69 84.83 70.37 75.91 0 -6.78(-8.20%)
Mar 16, 2020 57.83 83.56 57.83 82.69 0 +24.86(+42.99%)
Mar 13, 2020 71.31 77.57 55.17 57.83 0 -17.64(-23.37%)
Mar 12, 2020 61.46 76.83 59.95 75.47 0 +21.57(+40.02%)
Mar 11, 2020 52.24 55.82 49.98 53.90 0 +6.60(+13.95%)
Mar 10, 2020 49.68 55.66 43.56 47.30 0 -7.16(-13.15%)
Mar 09, 2020 41.94 61.62 41.94 54.46 0 +12.52(+29.85%)
Mar 06, 2020 41.46 54.39 40.84 41.94 0 +2.32(+5.86%)
Mar 05, 2020 33.61 42.84 33.54 39.62 0 +7.63(+23.85%)
Mar 04, 2020 34.44 35.58 30.30 31.99 0 -4.83(-13.12%)
Mar 03, 2020 33.64 41.06 24.93 36.82 0 +3.40(+10.17%)
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.