^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 20.48 20.50 18.41 18.47 18.47 -
Aug 15, 2019 21.58 24.10 20.78 21.18 21.18 -
Aug 14, 2019 17.81 22.71 17.75 22.10 22.10 -
Aug 13, 2019 21.28 21.64 17.52 17.52 17.52 -
Aug 12, 2019 17.87 21.26 17.77 21.09 21.09 -
Aug 09, 2019 18.14 19.44 17.31 17.97 17.97 -
Aug 08, 2019 19.36 19.89 16.82 16.91 16.91 -
Aug 07, 2019 20.70 23.67 18.94 19.49 19.49 -
Aug 06, 2019 22.29 22.87 19.77 20.17 20.17 -
Aug 05, 2019 19.96 24.81 19.91 24.59 24.59 -
Aug 02, 2019 17.69 20.11 17.04 17.61 17.61 -
Aug 01, 2019 15.41 19.46 13.73 17.87 17.87 -
Jul 31, 2019 13.83 16.55 13.46 16.12 16.12 -
Jul 30, 2019 12.87 14.18 12.87 13.94 13.94 -
Jul 29, 2019 12.15 13.17 12.15 12.83 12.83 -
Jul 26, 2019 12.58 12.72 12.01 12.16 12.16 -
Jul 25, 2019 12.24 13.54 11.69 12.74 12.74 -
Jul 24, 2019 12.80 13.10 11.98 12.07 12.07 -
Jul 23, 2019 13.42 13.52 12.55 12.61 12.61 -
Jul 22, 2019 14.55 14.70 13.42 13.53 13.53 -
Jul 19, 2019 13.31 14.45 13.09 14.45 14.45 -
Jul 18, 2019 14.45 14.50 13.19 13.53 13.53 -
Jul 17, 2019 12.62 13.97 12.24 13.97 13.97 -
Jul 16, 2019 12.61 13.14 12.28 12.86 12.86 -
Jul 15, 2019 12.58 13.02 12.49 12.68 12.68 -
Jul 12, 2019 12.76 12.82 12.28 12.39 12.39 -
Jul 11, 2019 13.01 13.33 12.39 12.93 12.93 -
Jul 10, 2019 14.38 14.69 12.98 13.03 13.03 -
Jul 09, 2019 14.47 14.71 13.99 14.09 14.09 -
Jul 08, 2019 13.73 14.44 13.64 13.96 13.96 -
Jul 05, 2019 13.00 14.47 12.04 13.28 13.28 -
Jul 03, 2019 13.18 13.19 12.56 12.57 12.57 -
Jul 02, 2019 14.16 14.30 12.90 12.93 12.93 -
Jul 01, 2019 13.85 14.64 13.80 14.06 14.06 -
Jun 28, 2019 15.70 16.13 15.08 15.08 15.08 -
Jun 27, 2019 15.66 16.40 15.66 15.82 15.82 -
Jun 26, 2019 16.10 16.60 15.47 16.21 16.21 -
Jun 25, 2019 15.43 16.68 15.10 16.28 16.28 -
Jun 24, 2019 15.46 15.56 15.23 15.26 15.26 -
Jun 21, 2019 14.74 15.48 14.42 15.40 15.40 -
Jun 20, 2019 14.04 16.03 13.19 14.75 14.75 -
Jun 19, 2019 15.05 15.71 14.15 14.33 14.33 -
Jun 18, 2019 14.89 15.54 14.62 15.15 15.15 -
Jun 17, 2019 15.65 15.76 15.24 15.35 15.35 -
Jun 14, 2019 16.00 16.40 15.21 15.28 15.28 -
Jun 13, 2019 16.16 16.21 15.61 15.82 15.82 -
Jun 12, 2019 16.26 16.43 15.78 15.91 15.91 -
Jun 11, 2019 15.84 16.70 15.50 15.99 15.99 -
Jun 10, 2019 16.30 16.47 15.84 15.94 15.94 -
Jun 07, 2019 15.65 16.44 15.33 16.30 16.30 -
Jun 06, 2019 16.25 16.54 15.36 15.93 15.93 -
Jun 05, 2019 17.06 17.49 16.04 16.09 16.09 -
Jun 04, 2019 18.74 18.74 16.97 16.97 16.97 -
Jun 03, 2019 19.41 19.75 18.16 18.86 18.86 -
May 31, 2019 19.05 19.72 18.01 18.71 18.71 -
May 30, 2019 17.47 18.11 16.72 17.30 17.30 -
May 29, 2019 18.55 19.04 17.62 17.90 17.90 -
May 28, 2019 16.55 17.70 15.90 17.50 17.50 -
May 24, 2019 16.34 16.52 15.52 15.85 15.85 -
May 23, 2019 15.93 18.05 15.28 16.92 16.92 -
May 22, 2019 15.06 15.44 14.42 14.75 14.75 -
May 21, 2019 15.86 16.22 14.79 14.95 14.95 -
May 20, 2019 15.88 17.63 15.46 16.31 16.31 -
May 17, 2019 15.89 16.81 14.86 15.96 15.96 -
May 16, 2019 16.69 17.13 15.16 15.29 15.29 -
May 15, 2019 17.57 19.15 16.41 16.44 16.44 -
May 14, 2019 19.40 19.65 17.45 18.06 18.06 -
May 13, 2019 18.62 21.32 18.35 20.55 20.55 -
May 10, 2019 18.79 20.19 15.57 16.04 16.04 -
May 09, 2019 21.40 23.38 18.87 19.10 19.10 -
May 08, 2019 18.95 21.74 18.29 19.40 19.40 -
May 07, 2019 15.90 21.84 15.80 19.32 19.32 -
May 06, 2019 12.89 18.80 12.89 15.44 15.44 -
May 03, 2019 14.11 14.15 12.80 12.87 12.87 -
May 02, 2019 14.35 15.92 13.80 14.42 14.42 -
May 01, 2019 12.86 14.83 12.74 14.80 14.80 -
Apr 30, 2019 13.11 14.05 12.88 13.12 13.12 -
Apr 29, 2019 13.04 13.27 12.65 13.11 13.11 -
Apr 26, 2019 13.44 13.62 12.49 12.73 12.73 -
Apr 25, 2019 13.29 14.30 12.81 13.25 13.25 -
Apr 24, 2019 12.53 13.23 12.26 13.14 13.14 -
Apr 23, 2019 12.66 12.69 12.08 12.28 12.28 -
Apr 22, 2019 13.21 13.36 12.38 12.42 12.42 -
Apr 18, 2019 12.80 13.12 12.02 12.09 12.09 -
Apr 17, 2019 12.12 13.02 11.03 12.60 12.60 -
Apr 16, 2019 12.26 12.47 11.85 12.18 12.18 -
Apr 15, 2019 12.46 13.14 12.24 12.32 12.32 -
Apr 12, 2019 12.96 12.96 11.95 12.01 12.01 -
Apr 11, 2019 13.37 13.58 12.91 13.02 13.02 -
Apr 10, 2019 14.09 14.29 13.27 13.30 13.30 -
Apr 09, 2019 13.46 14.39 13.31 14.28 14.28 -
Apr 08, 2019 13.55 13.77 13.10 13.18 13.18 -
Apr 05, 2019 13.46 13.47 12.17 12.82 12.82 -
Apr 04, 2019 13.84 14.03 13.40 13.58 13.58 -
Apr 03, 2019 13.06 14.27 12.85 13.74 13.74 -
Apr 02, 2019 13.62 13.68 13.13 13.36 13.36 -
Apr 01, 2019 13.90 14.01 13.32 13.40 13.40 -
Mar 29, 2019 14.19 14.43 13.64 13.71 13.71 -
Mar 28, 2019 15.38 15.62 14.41 14.43 14.43 -
Mar 27, 2019 14.52 16.71 14.51 15.15 15.15 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...