CBOE Volatility Index (CBOE: VIX )

15.49 USD -0.21 (-1.34%)
Daily Price Updated: 4:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.50 12.83 12.12 12.62 0 +0.87(+7.40%)
Nov 27, 2019 11.75 11.75 11.75 11.75 0 +0.21(+1.82%)
Nov 26, 2019 11.88 12.04 11.42 11.54 0 -0.33(-2.78%)
Nov 25, 2019 12.51 12.59 11.73 11.87 0 -0.47(-3.81%)
Nov 22, 2019 12.82 13.25 12.33 12.34 0 -0.79(-6.02%)
Nov 21, 2019 13.35 13.86 12.49 13.13 0 +0.35(+2.74%)
Nov 20, 2019 13.42 14.17 12.61 12.78 0 -0.08(-0.62%)
Nov 19, 2019 12.33 13.01 12.16 12.86 0 +0.40(+3.21%)
Nov 18, 2019 12.39 13.10 12.32 12.46 0 +0.41(+3.40%)
Nov 15, 2019 12.95 12.97 11.92 12.05 0 -1.00(-7.66%)
Nov 14, 2019 13.16 13.81 12.93 13.05 0 +0.05(+0.38%)
Nov 13, 2019 12.91 13.90 12.88 13.00 0 +0.32(+2.52%)
Nov 12, 2019 12.64 13.10 12.36 12.68 0 -0.01(-0.08%)
Nov 11, 2019 13.15 13.49 12.66 12.69 0 +0.62(+5.14%)
Nov 08, 2019 12.98 13.05 12.00 12.07 0 -0.66(-5.18%)
Nov 07, 2019 12.59 12.89 12.26 12.73 0 +0.11(+0.87%)
Nov 06, 2019 13.18 13.39 12.60 12.62 0 -0.48(-3.66%)
Nov 05, 2019 12.85 13.28 12.25 13.10 0 +0.27(+2.10%)
Nov 04, 2019 12.68 13.13 12.44 12.83 0 +0.53(+4.31%)
Nov 01, 2019 12.99 13.12 12.25 12.30 0 -0.92(-6.96%)
Oct 31, 2019 12.21 13.95 12.19 13.22 0 +0.89(+7.22%)
Oct 30, 2019 13.23 13.59 12.27 12.33 0 -0.87(-6.59%)
Oct 29, 2019 13.16 13.52 13.07 13.20 0 +0.09(+0.69%)
Oct 28, 2019 13.01 13.14 12.66 13.11 0 +0.46(+3.64%)
Oct 25, 2019 13.53 13.79 12.62 12.65 0 -1.06(-7.73%)
Oct 24, 2019 13.98 14.34 13.40 13.71 0 -0.30(-2.14%)
Oct 23, 2019 14.83 15.12 14.01 14.01 0 -0.45(-3.11%)
Oct 22, 2019 13.99 14.61 13.70 14.46 0 +0.46(+3.29%)
Oct 21, 2019 14.24 14.63 14.00 14.00 0 -0.25(-1.75%)
Oct 18, 2019 14.20 15.16 13.78 14.25 0 +0.46(+3.34%)
Oct 17, 2019 13.66 14.18 13.42 13.79 0 +0.11(+0.80%)
Oct 16, 2019 13.94 14.26 13.60 13.68 0 +0.14(+1.03%)
Oct 15, 2019 13.94 14.43 13.39 13.54 0 -1.03(-7.07%)
Oct 14, 2019 15.66 16.50 14.51 14.57 0 -1.01(-6.48%)
Oct 11, 2019 17.35 17.44 15.11 15.58 0 -1.99(-11.33%)
Oct 10, 2019 19.28 19.80 17.56 17.57 0 -1.07(-5.74%)
Oct 09, 2019 19.94 20.00 18.21 18.64 0 -1.64(-8.09%)
Oct 08, 2019 17.61 20.38 17.42 20.28 0 +2.42(+13.55%)
Oct 07, 2019 18.27 18.52 16.44 17.86 0 +0.82(+4.81%)
Oct 04, 2019 19.42 19.97 16.97 17.04 0 -2.08(-10.88%)
Oct 03, 2019 20.11 21.44 19.03 19.12 0 -1.44(-7.00%)
Oct 02, 2019 18.75 21.46 18.75 20.56 0 +2.00(+10.78%)
Oct 01, 2019 16.02 18.62 15.79 18.56 0 +2.32(+14.29%)
Sep 30, 2019 17.23 17.35 16.20 16.24 0 -0.98(-5.69%)
Sep 27, 2019 15.77 18.69 15.15 17.22 0 +1.15(+7.16%)
Sep 26, 2019 16.23 17.09 15.35 16.07 0 +0.11(+0.69%)
Sep 25, 2019 17.05 18.38 15.69 15.96 0 -1.09(-6.39%)
Sep 24, 2019 14.77 17.62 14.33 17.05 0 +2.14(+14.35%)
Sep 23, 2019 15.35 16.00 14.71 14.91 0 -0.41(-2.68%)
Sep 20, 2019 13.94 15.84 13.35 15.32 0 +1.27(+9.04%)
Sep 19, 2019 14.66 14.66 13.31 14.05 0 +0.10(+0.72%)
Sep 18, 2019 14.61 15.80 13.80 13.95 0 -0.49(-3.39%)
Sep 17, 2019 14.92 15.03 14.40 14.44 0 -0.23(-1.57%)
Sep 16, 2019 14.89 15.29 14.50 14.67 0 +0.93(+6.77%)
Sep 13, 2019 14.16 14.31 13.51 13.74 0 -0.48(-3.38%)
Sep 12, 2019 14.69 14.94 13.85 14.22 0 -0.39(-2.67%)
Sep 11, 2019 15.33 15.52 14.55 14.61 0 -0.59(-3.88%)
Sep 10, 2019 15.53 16.52 15.11 15.20 0 -0.07(-0.46%)
Sep 09, 2019 15.26 16.13 14.95 15.27 0 +0.27(+1.80%)
Sep 06, 2019 15.92 16.06 14.91 15.00 0 -1.27(-7.81%)
Sep 05, 2019 16.92 17.05 15.45 16.27 0 -1.06(-6.12%)
Sep 04, 2019 18.23 18.83 17.26 17.33 0 -2.33(-11.85%)
Sep 03, 2019 20.96 21.15 19.41 19.66 0 +0.68(+3.58%)
Aug 30, 2019 18.98 18.98 18.98 18.98 0 +1.10(+6.15%)
Aug 29, 2019 19.02 19.20 17.60 17.88 0 -1.47(-7.60%)
Aug 28, 2019 20.55 21.55 19.10 19.35 0 -0.96(-4.73%)
Aug 27, 2019 20.18 21.04 18.49 20.31 0 +0.99(+5.12%)
Aug 26, 2019 20.34 21.33 19.06 19.32 0 -0.55(-2.77%)
Aug 23, 2019 16.15 21.07 16.08 19.87 0 +3.19(+19.12%)
Aug 22, 2019 16.12 17.68 15.63 16.68 0 +0.88(+5.57%)
Aug 21, 2019 17.01 17.04 15.51 15.80 0 -1.70(-9.71%)
Aug 20, 2019 16.78 17.70 16.45 17.50 0 +0.62(+3.67%)
Aug 19, 2019 17.93 18.22 16.52 16.88 0 -1.59(-8.61%)
Aug 16, 2019 20.48 20.50 18.41 18.47 0 -2.71(-12.80%)
Aug 15, 2019 21.58 24.10 20.78 21.18 0 -0.92(-4.16%)
Aug 14, 2019 17.81 22.71 17.75 22.10 0 +4.58(+26.14%)
Aug 13, 2019 21.28 21.64 17.52 17.52 0 -3.57(-16.93%)
Aug 12, 2019 17.87 21.26 17.77 21.09 0 +3.12(+17.36%)
Aug 09, 2019 18.14 19.44 17.31 17.97 0 +1.06(+6.27%)
Aug 08, 2019 19.36 19.89 16.82 16.91 0 -2.58(-13.24%)
Aug 07, 2019 20.70 23.67 18.94 19.49 0 -0.68(-3.37%)
Aug 06, 2019 22.29 22.87 19.77 20.17 0 -3.60(-15.15%)
Aug 05, 2019 19.96 23.77 19.91 23.77 0 +6.16(+34.98%)
Aug 02, 2019 17.69 20.11 17.04 17.61 0 -0.26(-1.45%)
Aug 01, 2019 15.41 19.46 13.73 17.87 0 +1.75(+10.86%)
Jul 31, 2019 13.83 16.55 13.46 16.12 0 +2.18(+15.64%)
Jul 30, 2019 12.87 14.18 12.87 13.94 0 +1.11(+8.65%)
Jul 29, 2019 12.15 13.17 12.15 12.83 0 +0.67(+5.51%)
Jul 26, 2019 12.58 12.72 12.01 12.16 0 -0.58(-4.55%)
Jul 25, 2019 12.24 13.54 11.69 12.74 0 +0.67(+5.55%)
Jul 24, 2019 12.80 13.10 11.98 12.07 0 -0.54(-4.28%)
Jul 23, 2019 13.42 13.52 12.55 12.61 0 -0.92(-6.80%)
Jul 22, 2019 14.55 14.70 13.42 13.53 0 -0.92(-6.37%)
Jul 19, 2019 13.31 14.45 13.09 14.45 0 +0.92(+6.80%)
Jul 18, 2019 14.45 14.50 13.19 13.53 0 -0.44(-3.15%)
Jul 17, 2019 12.62 13.97 12.24 13.97 0 +1.11(+8.63%)
Jul 16, 2019 12.61 13.14 12.28 12.86 0 +0.18(+1.42%)
Jul 15, 2019 12.58 13.02 12.49 12.68 0 +0.29(+2.34%)
Jul 12, 2019 12.76 12.82 12.28 12.39 0 -0.54(-4.18%)
Jul 11, 2019 13.01 13.33 12.39 12.93 0 -0.10(-0.77%)
Jul 10, 2019 14.38 14.69 12.98 13.03 0 -1.06(-7.52%)
Jul 09, 2019 14.47 14.71 13.99 14.09 0 +0.13(+0.93%)
Jul 08, 2019 13.73 14.44 13.64 13.96 0 +0.68(+5.12%)
Jul 05, 2019 13.00 14.47 12.04 13.28 0 +0.71(+5.65%)
Jul 03, 2019 12.57 12.57 12.57 12.57 0 -0.36(-2.78%)
Jul 02, 2019 14.16 14.30 12.90 12.93 0 -1.13(-8.04%)
Jul 01, 2019 13.85 14.64 13.80 14.06 0 -1.02(-6.76%)
Jun 28, 2019 15.70 16.13 15.08 15.08 0 -0.74(-4.68%)
Jun 27, 2019 15.66 16.40 15.66 15.82 0 -0.39(-2.41%)
Jun 26, 2019 16.10 16.60 15.47 16.21 0 -0.07(-0.43%)
Jun 25, 2019 15.43 16.68 15.10 16.28 0 +1.02(+6.68%)
Jun 24, 2019 15.46 15.56 15.23 15.26 0 -0.14(-0.91%)
Jun 21, 2019 14.74 15.48 14.42 15.40 0 +0.65(+4.41%)
Jun 20, 2019 14.04 16.03 13.19 14.75 0 +0.42(+2.93%)
Jun 19, 2019 15.05 15.71 14.15 14.33 0 -0.82(-5.41%)
Jun 18, 2019 14.89 15.54 14.62 15.15 0 -0.20(-1.30%)
Jun 17, 2019 15.65 15.76 15.24 15.35 0 +0.07(+0.46%)
Jun 14, 2019 16.00 16.40 15.21 15.28 0 -0.54(-3.41%)
Jun 13, 2019 16.16 16.21 15.61 15.82 0 -0.09(-0.57%)
Jun 12, 2019 16.26 16.43 15.78 15.91 0 -0.08(-0.50%)
Jun 11, 2019 15.84 16.70 15.50 15.99 0 +0.05(+0.31%)
Jun 10, 2019 16.30 16.47 15.84 15.94 0 -0.36(-2.21%)
Jun 07, 2019 15.65 16.44 15.33 16.30 0 +0.37(+2.32%)
Jun 06, 2019 16.25 16.54 15.36 15.93 0 -0.16(-0.99%)
Jun 05, 2019 17.06 17.49 16.04 16.09 0 -0.88(-5.19%)
Jun 04, 2019 18.74 18.74 16.97 16.97 0 -1.89(-10.02%)
Jun 03, 2019 19.41 19.75 18.16 18.86 0 +0.15(+0.80%)
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%)
Mar 01, 2019 14.57 14.84 13.41 13.57 0 -1.21(-8.19%)
Feb 28, 2019 15.17 15.24 14.39 14.78 0 +0.08(+0.54%)
Feb 27, 2019 15.53 16.17 14.70 14.70 0 -0.47(-3.10%)
Feb 26, 2019 15.16 15.28 14.52 15.17 0 +0.32(+2.15%)
Feb 25, 2019 13.91 14.90 13.44 14.85 0 +1.34(+9.92%)
Feb 22, 2019 14.46 14.47 13.51 13.51 0 -0.95(-6.57%)
Feb 21, 2019 14.00 15.17 13.85 14.46 0 +0.44(+3.14%)
Feb 20, 2019 14.92 15.19 13.99 14.02 0 -0.86(-5.78%)
Feb 19, 2019 15.65 16.16 14.64 14.88 0 -0.03(-0.20%)
Feb 15, 2019 14.91 14.91 14.91 14.91 0 -1.31(-8.08%)
Feb 14, 2019 15.61 17.27 15.30 16.22 0 +0.57(+3.64%)
Feb 13, 2019 15.46 15.91 15.00 15.65 0 +0.22(+1.43%)
Feb 12, 2019 15.23 15.65 14.95 15.43 0 -0.54(-3.38%)
Feb 11, 2019 16.17 16.50 15.34 15.97 0 +0.25(+1.59%)
Feb 08, 2019 16.81 17.63 15.62 15.72 0 -0.65(-3.97%)
Feb 07, 2019 15.66 17.89 15.51 16.37 0 +0.99(+6.44%)
Feb 06, 2019 15.44 15.87 15.09 15.38 0 -0.19(-1.22%)
Feb 05, 2019 15.79 15.94 15.04 15.57 0 -0.16(-1.02%)
Feb 04, 2019 16.72 16.73 15.60 15.73 0 -0.41(-2.54%)
Feb 01, 2019 16.63 16.83 16.08 16.14 0 -0.43(-2.60%)
Jan 31, 2019 17.39 17.72 16.54 16.57 0 -1.09(-6.17%)
Jan 30, 2019 19.15 19.31 17.54 17.66 0 -1.47(-7.68%)
Jan 29, 2019 19.45 19.93 18.42 19.13 0 +0.26(+1.38%)
Jan 28, 2019 18.56 20.42 18.42 18.87 0 +1.45(+8.32%)
Jan 25, 2019 18.43 18.46 17.31 17.42 0 -1.47(-7.78%)
Jan 24, 2019 19.69 20.25 18.63 18.89 0 -0.63(-3.23%)
Jan 23, 2019 20.85 22.02 19.47 19.52 0 -1.28(-6.15%)
Jan 22, 2019 18.53 21.15 18.20 20.80 0 +3.00(+16.85%)
Jan 18, 2019 17.80 17.80 17.80 17.80 0 -0.26(-1.44%)
Jan 17, 2019 19.51 19.72 17.85 18.06 0 -0.98(-5.15%)
Jan 16, 2019 18.08 19.04 17.76 19.04 0 +0.44(+2.37%)
Jan 15, 2019 18.53 19.20 17.98 18.60 0 -0.47(-2.46%)
Jan 14, 2019 19.84 20.27 18.70 19.07 0 +0.88(+4.84%)
Jan 11, 2019 19.68 20.16 18.12 18.19 0 -1.31(-6.72%)
Jan 10, 2019 20.98 21.32 19.29 19.50 0 -0.48(-2.40%)
Jan 09, 2019 20.44 22.80 19.48 19.98 0 -0.49(-2.39%)
Jan 08, 2019 20.96 22.03 20.09 20.47 0 -0.93(-4.35%)
Jan 07, 2019 22.06 22.71 20.91 21.40 0 +0.02(+0.09%)
Jan 04, 2019 24.36 24.48 21.19 21.38 0 -4.07(-15.99%)
Jan 03, 2019 25.68 26.60 24.05 25.45 0 +2.23(+9.60%)
Jan 02, 2019 27.54 28.53 23.05 23.22 0 -2.20(-8.65%)
Dec 31, 2018 25.42 25.42 25.42 25.42 0 -2.92(-10.30%)
Dec 28, 2018 29.97 31.05 27.43 28.34 0 -1.62(-5.41%)
Dec 27, 2018 31.20 33.80 29.66 29.96 0 -0.45(-1.48%)
Dec 26, 2018 35.50 36.20 29.59 30.41 0 -5.66(-15.69%)
Dec 24, 2018 36.07 36.07 36.07 36.07 0 +5.96(+19.79%)
Dec 21, 2018 28.24 31.35 25.71 30.11 0 +1.73(+6.10%)
Dec 20, 2018 26.09 30.30 24.68 28.38 0 +2.80(+10.95%)
Dec 19, 2018 25.15 26.64 22.50 25.58 0 +0.00(+0.00%)
Dec 18, 2018 24.68 26.14 23.64 25.58 0 +1.06(+4.32%)
Dec 17, 2018 22.36 25.88 21.97 24.52 0 +2.89(+13.36%)
Dec 14, 2018 21.57 22.47 20.95 21.63 0 +0.98(+4.75%)
Dec 13, 2018 21.00 21.57 20.34 20.65 0 -0.81(-3.77%)
Dec 12, 2018 21.91 21.91 20.50 21.46 0 -0.30(-1.38%)
Dec 11, 2018 22.96 23.60 21.39 21.76 0 -0.88(-3.89%)
Dec 10, 2018 23.95 25.94 22.50 22.64 0 -0.59(-2.54%)
Dec 07, 2018 22.42 24.71 19.90 23.23 0 +2.04(+9.63%)
Dec 06, 2018 23.53 25.94 20.94 21.19 0 +0.45(+2.17%)
Dec 04, 2018 20.74 20.74 20.74 20.74 0 +4.30(+26.16%)
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.