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 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%)
Mar 01, 2021 25.20 25.39 23.19 23.35 0 -4.60(-16.46%)
Feb 26, 2021 28.73 30.82 25.23 27.95 0 -0.94(-3.25%)
Feb 25, 2021 21.73 31.16 21.52 28.89 0 +7.55(+35.38%)
Feb 24, 2021 23.76 25.04 21.31 21.34 0 -1.77(-7.66%)
Feb 23, 2021 22.82 27.00 22.50 23.11 0 -0.34(-1.45%)
Feb 22, 2021 24.46 25.09 21.96 23.45 0 +1.40(+6.35%)
Feb 19, 2021 23.10 23.19 20.84 22.05 0 -0.44(-1.96%)
Feb 18, 2021 21.98 24.23 21.80 22.49 0 +0.99(+4.60%)
Feb 17, 2021 22.02 23.44 21.09 21.50 0 +0.04(+0.19%)
Feb 16, 2021 21.13 22.46 20.88 21.46 0 +1.49(+7.46%)
Feb 12, 2021 19.97 19.97 19.97 19.97 0 -1.28(-6.02%)
Feb 11, 2021 22.09 23.25 21.11 21.25 0 -0.74(-3.37%)
Feb 10, 2021 21.64 23.83 19.69 21.99 0 +0.36(+1.66%)
Feb 09, 2021 21.57 22.23 20.65 21.63 0 +0.39(+1.84%)
Feb 08, 2021 21.89 22.07 21.23 21.24 0 +0.37(+1.77%)
Feb 05, 2021 21.99 22.16 20.86 20.87 0 -0.90(-4.13%)
Feb 04, 2021 23.44 23.44 21.68 21.77 0 -1.14(-4.98%)
Feb 03, 2021 24.59 25.43 22.91 22.91 0 -2.65(-10.37%)
Feb 02, 2021 28.01 28.08 25.31 25.56 0 -4.68(-15.48%)
Feb 01, 2021 31.45 33.96 29.03 30.24 0 -2.85(-8.61%)
Jan 29, 2021 35.16 37.51 29.24 33.09 0 +2.88(+9.53%)
Jan 28, 2021 33.25 36.29 27.39 30.21 0 -7.00(-18.81%)
Jan 27, 2021 23.82 37.21 23.71 37.21 0 +14.19(+61.64%)
Jan 26, 2021 23.91 23.94 22.55 23.02 0 -0.17(-0.73%)
Jan 25, 2021 22.31 26.53 22.20 23.19 0 +1.28(+5.84%)
Jan 22, 2021 22.24 23.73 21.27 21.91 0 +0.59(+2.77%)
Jan 21, 2021 21.34 22.22 21.09 21.32 0 -0.26(-1.20%)
Jan 20, 2021 22.82 22.86 21.37 21.58 0 -1.66(-7.14%)
Jan 19, 2021 23.03 23.56 22.53 23.24 0 -1.10(-4.52%)
Jan 15, 2021 24.34 24.34 24.34 24.34 0 +1.09(+4.69%)
Jan 14, 2021 22.22 23.47 21.66 23.25 0 +1.04(+4.68%)
Jan 13, 2021 23.07 24.18 21.92 22.21 0 -1.12(-4.80%)
Jan 12, 2021 23.49 25.15 22.83 23.33 0 -0.75(-3.11%)
Jan 11, 2021 23.31 24.81 23.23 24.08 0 +2.52(+11.69%)
Jan 08, 2021 22.43 23.34 21.42 21.56 0 -0.81(-3.62%)
Jan 07, 2021 23.67 23.91 22.25 22.37 0 -2.70(-10.77%)
Jan 06, 2021 25.48 26.77 22.14 25.07 0 -0.27(-1.07%)
Jan 05, 2021 26.94 28.60 24.80 25.34 0 -1.63(-6.04%)
Jan 04, 2021 23.04 29.19 22.56 26.97 0 +4.22(+18.55%)
Dec 31, 2020 22.75 22.75 22.75 22.75 0 -0.02(-0.09%)
Dec 30, 2020 22.58 23.15 22.41 22.77 0 -0.31(-1.34%)
Dec 29, 2020 21.61 23.72 20.99 23.08 0 +1.38(+6.36%)
Dec 28, 2020 22.11 22.12 21.15 21.70 0 +0.17(+0.79%)
Dec 24, 2020 21.53 21.53 21.53 21.53 0 -1.78(-7.64%)
Dec 23, 2020 23.49 23.68 22.13 23.31 0 -0.92(-3.80%)
Dec 22, 2020 25.24 25.56 23.53 24.23 0 -0.93(-3.70%)
Dec 21, 2020 24.25 31.46 24.23 25.16 0 +3.59(+16.64%)
Dec 18, 2020 22.15 23.77 21.57 21.57 0 -0.36(-1.64%)
Dec 17, 2020 21.98 22.27 21.52 21.93 0 -0.57(-2.53%)
Dec 16, 2020 22.51 23.67 22.29 22.50 0 -0.39(-1.70%)
Dec 15, 2020 24.00 24.07 22.73 22.89 0 -1.83(-7.40%)
Dec 14, 2020 22.67 24.82 21.95 24.72 0 +1.41(+6.05%)
Dec 11, 2020 22.49 25.14 22.48 23.31 0 +0.79(+3.51%)
Dec 10, 2020 22.12 23.36 21.53 22.52 0 +0.25(+1.12%)
Dec 09, 2020 20.66 22.93 20.10 22.27 0 +1.59(+7.69%)
Dec 08, 2020 21.65 22.25 20.52 20.68 0 -0.62(-2.91%)
Dec 07, 2020 22.04 22.62 21.17 21.30 0 +0.51(+2.45%)
Dec 04, 2020 21.05 21.15 19.97 20.79 0 -0.49(-2.30%)
Dec 03, 2020 21.24 21.88 20.72 21.28 0 +0.11(+0.52%)
Dec 02, 2020 21.00 21.25 20.04 21.17 0 +0.40(+1.93%)
Dec 01, 2020 20.21 20.92 20.00 20.77 0 +0.20(+0.97%)
Nov 30, 2020 22.64 22.89 20.48 20.57 0 -0.27(-1.30%)
Nov 27, 2020 21.52 21.60 19.51 20.84 0 -0.41(-1.93%)
Nov 25, 2020 21.25 21.25 21.25 21.25 0 -0.39(-1.80%)
Nov 24, 2020 22.04 22.48 20.80 21.64 0 -1.02(-4.50%)
Nov 23, 2020 23.66 23.96 22.45 22.66 0 -1.04(-4.39%)
Nov 20, 2020 23.43 23.73 22.13 23.70 0 +0.99(+4.36%)
Nov 17, 2020 22.84 24.09 22.34 22.71 0 +0.26(+1.16%)
Nov 16, 2020 23.66 24.08 22.43 22.45 0 -0.65(-2.81%)
Nov 13, 2020 24.94 25.03 22.74 23.10 0 -2.25(-8.88%)
Nov 12, 2020 24.39 27.27 23.53 25.35 0 +1.90(+8.10%)
Nov 11, 2020 25.01 25.12 22.57 23.45 0 -1.48(-5.94%)
Nov 10, 2020 25.36 26.77 24.35 24.93 0 -0.82(-3.18%)
Nov 09, 2020 24.80 25.82 22.41 25.75 0 +0.89(+3.58%)
Nov 06, 2020 27.87 29.44 24.56 24.86 0 -2.72(-9.86%)
Nov 05, 2020 27.56 28.14 26.04 27.58 0 -1.99(-6.73%)
Nov 04, 2020 36.79 36.85 28.03 29.57 0 -5.98(-16.82%)
Nov 03, 2020 36.44 36.44 34.19 35.55 0 -1.58(-4.26%)
Nov 02, 2020 38.57 38.78 36.13 37.13 0 -0.89(-2.34%)
Oct 30, 2020 40.81 41.09 36.50 38.02 0 +0.43(+1.14%)
Oct 29, 2020 38.80 41.16 35.63 37.59 0 -2.69(-6.68%)
Oct 28, 2020 34.69 40.77 34.68 40.28 0 +6.93(+20.78%)
Oct 27, 2020 32.04 33.77 31.85 33.35 0 +0.89(+2.74%)
Oct 26, 2020 29.38 33.68 29.22 32.46 0 +4.91(+17.82%)
Oct 23, 2020 28.47 28.67 27.26 27.55 0 -0.56(-1.99%)
Oct 22, 2020 30.10 30.12 27.68 28.11 0 -0.54(-1.88%)
Oct 21, 2020 29.12 30.55 28.37 28.65 0 -0.70(-2.39%)
Oct 20, 2020 28.81 29.60 28.29 29.35 0 +0.17(+0.58%)
Oct 19, 2020 27.36 29.69 27.04 29.18 0 +1.77(+6.46%)
Oct 16, 2020 27.16 27.46 26.19 27.41 0 +0.44(+1.63%)
Oct 15, 2020 27.10 29.06 26.82 26.97 0 +0.57(+2.16%)
Oct 14, 2020 25.72 27.23 25.53 26.40 0 +0.33(+1.27%)
Oct 13, 2020 25.67 26.93 25.16 26.07 0 +1.00(+3.99%)
Oct 12, 2020 25.65 25.65 24.14 25.07 0 +0.07(+0.28%)
Oct 09, 2020 26.20 26.22 24.03 25.00 0 -1.36(-5.16%)
Oct 08, 2020 27.65 27.99 24.88 26.36 0 -1.70(-6.06%)
Oct 07, 2020 29.26 29.76 27.94 28.06 0 -1.42(-4.82%)
Oct 06, 2020 28.05 30.00 26.01 29.48 0 +1.52(+5.44%)
Oct 05, 2020 29.52 29.69 27.27 27.96 0 +0.33(+1.19%)
Oct 02, 2020 28.87 29.90 26.93 27.63 0 +0.93(+3.48%)
Oct 01, 2020 25.78 27.11 25.33 26.70 0 +0.33(+1.25%)
Sep 30, 2020 26.69 27.12 25.06 26.37 0 +0.10(+0.38%)
Sep 29, 2020 26.81 27.43 25.98 26.27 0 +0.08(+0.31%)
Sep 28, 2020 27.15 27.19 24.90 26.19 0 -0.19(-0.72%)
Sep 25, 2020 28.17 30.43 26.02 26.38 0 -2.13(-7.47%)
Sep 24, 2020 29.54 30.49 27.94 28.51 0 -0.07(-0.24%)
Sep 23, 2020 27.02 29.73 25.19 28.58 0 +1.72(+6.40%)
Sep 22, 2020 28.61 28.78 26.48 26.86 0 -0.92(-3.31%)
Sep 21, 2020 28.04 31.15 27.39 27.78 0 +1.95(+7.55%)
Sep 18, 2020 26.65 28.10 25.28 25.83 0 -0.63(-2.38%)
Sep 17, 2020 28.22 28.92 26.26 26.46 0 +0.42(+1.61%)
Sep 16, 2020 25.31 26.59 24.84 26.04 0 +0.45(+1.76%)
Sep 15, 2020 25.92 26.00 24.92 25.59 0 -0.26(-1.01%)
Sep 14, 2020 25.86 26.79 25.38 25.85 0 -1.02(-3.80%)
Sep 11, 2020 28.63 29.73 26.51 26.87 0 -2.84(-9.56%)
Sep 10, 2020 28.67 30.56 27.59 29.71 0 +0.90(+3.12%)
Sep 09, 2020 31.68 31.78 28.12 28.81 0 -2.65(-8.42%)
Sep 08, 2020 30.61 35.93 30.52 31.46 0 +0.71(+2.31%)
Sep 04, 2020 30.75 30.75 30.75 30.75 0 -2.85(-8.48%)
Sep 03, 2020 26.28 35.94 25.66 33.60 0 +7.03(+26.46%)
Sep 02, 2020 26.01 27.07 25.53 26.57 0 +0.45(+1.72%)
Sep 01, 2020 25.86 26.59 25.02 26.12 0 -0.29(-1.10%)
Aug 31, 2020 23.91 26.50 21.77 26.41 0 +3.45(+15.03%)
Aug 28, 2020 24.59 26.30 22.64 22.96 0 -1.51(-6.17%)
Aug 27, 2020 23.42 27.09 21.44 24.47 0 +1.20(+5.16%)
Aug 26, 2020 22.14 23.27 20.92 23.27 0 +1.24(+5.63%)
Aug 25, 2020 22.16 23.43 21.53 22.03 0 -0.34(-1.52%)
Aug 24, 2020 22.87 23.18 21.25 22.37 0 -0.17(-0.75%)
Aug 21, 2020 22.58 24.47 22.06 22.54 0 -0.18(-0.79%)
Aug 20, 2020 24.10 24.60 22.37 22.72 0 +0.18(+0.80%)
Aug 19, 2020 21.60 22.98 20.99 22.54 0 +1.03(+4.79%)
Aug 18, 2020 21.69 22.55 21.18 21.51 0 +0.16(+0.75%)
Aug 17, 2020 22.52 22.82 21.34 21.35 0 -0.70(-3.17%)
Aug 14, 2020 22.27 23.55 21.79 22.05 0 -0.08(-0.36%)
Aug 13, 2020 22.20 22.92 21.45 22.13 0 -0.15(-0.67%)
Aug 12, 2020 22.82 22.88 21.54 22.28 0 -1.75(-7.28%)
Aug 11, 2020 21.85 24.92 20.28 24.03 0 +1.90(+8.59%)
Aug 10, 2020 22.88 23.52 21.46 22.13 0 -0.08(-0.36%)
Aug 07, 2020 23.45 24.02 22.02 22.21 0 -0.44(-1.94%)
Aug 06, 2020 23.03 24.11 20.97 22.65 0 -0.34(-1.48%)
Aug 05, 2020 23.44 23.61 22.86 22.99 0 -0.77(-3.24%)
Aug 04, 2020 24.01 24.76 22.92 23.76 0 -0.52(-2.14%)
Aug 03, 2020 25.75 26.01 22.17 24.28 0 -0.18(-0.74%)
Jul 31, 2020 24.79 26.41 23.55 24.46 0 -0.30(-1.21%)
Jul 30, 2020 25.04 28.29 24.64 24.76 0 +0.66(+2.74%)
Jul 29, 2020 25.16 25.42 23.73 24.10 0 -1.34(-5.27%)
Jul 28, 2020 24.86 25.85 24.05 25.44 0 +0.70(+2.83%)
Jul 27, 2020 26.60 26.94 24.55 24.74 0 -1.10(-4.26%)
Jul 24, 2020 27.96 28.58 25.53 25.84 0 +1.52(+6.25%)
Jul 22, 2020 24.56 26.26 24.13 24.32 0 -0.52(-2.09%)
Jul 21, 2020 24.08 25.65 23.61 24.84 0 +0.38(+1.55%)
Jul 20, 2020 26.94 27.08 24.35 24.46 0 -1.22(-4.75%)
Jul 17, 2020 27.15 27.54 25.41 25.68 0 -2.32(-8.29%)
Jul 16, 2020 28.41 29.29 26.98 28.00 0 +0.24(+0.86%)
Jul 15, 2020 29.15 30.09 27.17 27.76 0 -1.76(-5.96%)
Jul 14, 2020 31.14 33.67 29.21 29.52 0 -2.67(-8.29%)
Jul 13, 2020 27.85 32.45 26.87 32.19 0 +4.90(+17.96%)
Jul 10, 2020 30.86 30.91 27.13 27.29 0 -1.97(-6.73%)
Jul 09, 2020 28.18 31.48 26.11 29.26 0 +1.18(+4.20%)
Jul 08, 2020 28.95 30.20 27.24 28.08 0 -1.35(-4.59%)
Jul 07, 2020 28.77 29.63 27.25 29.43 0 +1.49(+5.33%)
Jul 06, 2020 27.76 28.33 24.92 27.94 0 +0.26(+0.94%)
Jul 02, 2020 27.68 27.68 27.68 27.68 0 -0.94(-3.28%)
Jul 01, 2020 30.96 31.76 28.20 28.62 0 -1.81(-5.95%)
Jun 30, 2020 32.54 32.94 29.56 30.43 0 -1.35(-4.25%)
Jun 29, 2020 35.05 36.31 31.78 31.78 0 -2.95(-8.49%)
Jun 26, 2020 33.01 36.25 31.04 34.73 0 +2.51(+7.79%)
Jun 25, 2020 36.59 36.93 31.59 32.22 0 -1.62(-4.79%)
Jun 24, 2020 31.05 37.12 30.95 33.84 0 +2.47(+7.87%)
Jun 23, 2020 31.71 31.71 29.26 31.37 0 -0.40(-1.26%)
Jun 22, 2020 35.22 35.39 31.64 31.77 0 -3.35(-9.54%)
Jun 19, 2020 32.07 35.12 30.40 35.12 0 +2.18(+6.62%)
Jun 18, 2020 33.83 36.25 32.24 32.94 0 -0.53(-1.58%)
Jun 17, 2020 33.28 35.17 32.25 33.47 0 -0.20(-0.59%)
Jun 16, 2020 34.28 37.32 31.73 33.67 0 -0.73(-2.12%)
Jun 15, 2020 44.09 44.44 34.28 34.40 0 -1.69(-4.68%)
Jun 12, 2020 37.68 44.15 34.97 36.09 0 -4.70(-11.52%)
Jun 11, 2020 30.45 42.58 29.49 40.79 0 +13.22(+47.95%)
Jun 10, 2020 26.73 29.01 26.06 27.57 0 +0.00(+0.00%)
Jun 09, 2020 25.93 27.70 25.71 27.57 0 +1.76(+6.82%)
Jun 08, 2020 25.56 25.98 24.65 25.81 0 +1.29(+5.26%)
Jun 05, 2020 24.79 25.09 23.54 24.52 0 -1.29(-5.00%)
Jun 04, 2020 26.23 26.43 24.38 25.81 0 +0.15(+0.58%)
Jun 03, 2020 26.75 26.98 25.04 25.66 0 -1.18(-4.40%)
Jun 02, 2020 28.40 28.52 26.66 26.84 0 -1.39(-4.92%)
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.