CBOE Volatility Index (CBOE: VIX )

17.70 USD -0.61 (-3.33%)
Daily Price Updated: 4:14 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 17.91 17.72 17.19 17.70 0 -0.61(-3.33%)
Jul 28, 2021 19.41 19.53 17.52 18.31 0 -1.05(-5.42%)
Jul 27, 2021 18.62 20.44 18.55 19.36 0 +1.78(+10.13%)
Jul 26, 2021 18.67 18.65 17.53 17.58 0 +0.38(+2.21%)
Jul 23, 2021 16.98 17.48 16.33 17.20 0 -0.49(-2.77%)
Jul 22, 2021 17.59 18.45 17.40 17.69 0 -0.22(-1.23%)
Jul 21, 2021 19.73 19.13 17.81 17.91 0 -1.82(-9.22%)
Jul 20, 2021 20.89 22.97 19.37 19.73 0 -2.77(-12.31%)
Jul 19, 2021 19.61 25.09 21.17 22.50 0 +4.05(+21.95%)
Jul 16, 2021 16.80 18.70 16.03 18.45 0 +1.44(+8.47%)
Jul 15, 2021 16.70 17.92 16.71 17.01 0 +0.68(+4.16%)
Jul 14, 2021 17.34 17.51 15.95 16.33 0 -0.79(-4.61%)
Jul 13, 2021 16.39 17.23 15.94 17.12 0 +0.95(+5.88%)
Jul 12, 2021 16.85 16.87 16.14 16.17 0 -0.01(-0.06%)
Jul 09, 2021 17.88 17.55 16.08 16.18 0 -2.82(-14.84%)
Jul 08, 2021 17.74 20.65 17.98 19.00 0 +2.80(+17.28%)
Jul 07, 2021 16.43 17.64 16.11 16.20 0 -0.24(-1.46%)
Jul 06, 2021 15.77 17.94 15.73 16.44 0 +1.37(+9.09%)
Jul 02, 2021 15.07 15.07 15.07 15.07 0 -0.41(-2.65%)
Jul 01, 2021 15.62 15.86 15.31 15.48 0 -0.35(-2.21%)
Jun 30, 2021 16.18 16.87 15.58 15.83 0 -0.19(-1.19%)
Jun 29, 2021 15.69 16.31 15.39 16.02 0 +0.26(+1.65%)
Jun 28, 2021 16.07 16.46 15.68 15.76 0 +0.14(+0.90%)
Jun 25, 2021 15.97 15.93 15.21 15.62 0 -0.35(-2.19%)
Jun 24, 2021 15.99 16.05 15.31 15.97 0 -0.35(-2.14%)
Jun 23, 2021 16.25 16.71 15.99 16.32 0 -0.34(-2.04%)
Jun 22, 2021 17.91 17.88 15.76 16.66 0 -1.23(-6.88%)
Jun 21, 2021 21.74 20.58 17.81 17.89 0 -2.81(-13.57%)
Jun 18, 2021 16.96 21.04 18.89 20.70 0 +2.95(+16.62%)
Jun 17, 2021 18.49 19.22 16.71 17.75 0 -0.40(-2.20%)
Jun 16, 2021 16.99 19.11 16.42 18.15 0 +1.13(+6.64%)
Jun 15, 2021 16.27 17.35 16.58 17.02 0 +0.63(+3.84%)
Jun 14, 2021 16.04 17.04 15.97 16.39 0 +0.74(+4.73%)
Jun 11, 2021 16.18 15.91 15.25 15.65 0 -0.45(-2.80%)
Jun 10, 2021 18.18 17.25 16.01 16.10 0 -1.79(-10.01%)
Jun 09, 2021 17.18 17.96 16.53 17.89 0 +0.82(+4.80%)
Jun 08, 2021 16.58 17.75 15.15 17.07 0 +0.65(+3.96%)
Jun 07, 2021 17.34 17.19 16.39 16.42 0 +0.00(+0.00%)
Jun 04, 2021 18.04 17.17 16.18 16.42 0 -1.62(-8.98%)
Jun 03, 2021 17.73 19.13 17.45 18.04 0 +0.56(+3.20%)
Jun 02, 2021 17.86 18.11 16.74 17.48 0 -0.42(-2.35%)
Jun 01, 2021 17.24 18.53 16.67 17.90 0 +1.14(+6.80%)
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%)
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.