^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2018 21.97 22.89 21.28 21.53 21.53 -
Oct 12, 2018 21.63 26.80 20.88 21.31 21.31 -
Oct 11, 2018 23.07 28.84 20.65 24.98 24.98 -
Oct 10, 2018 16.03 22.96 15.83 22.96 22.96 -
Oct 09, 2018 16.12 17.49 15.27 15.95 15.95 -
Oct 08, 2018 16.05 18.38 15.69 15.69 15.69 -
Oct 05, 2018 14.29 17.36 11.72 14.82 14.82 -
Oct 04, 2018 12.84 15.84 12.42 14.22 14.22 -
Oct 03, 2018 11.66 12.14 11.34 11.61 11.61 -
Oct 02, 2018 12.47 12.69 11.61 12.05 12.05 -
Oct 01, 2018 11.99 12.40 11.57 12.00 12.00 -
Sep 28, 2018 12.59 13.22 12.09 12.12 12.12 -
Sep 27, 2018 12.77 13.00 11.94 12.41 12.41 -
Sep 26, 2018 12.21 13.13 11.55 12.89 12.89 -
Sep 25, 2018 12.28 12.60 11.80 12.42 12.42 -
Sep 24, 2018 12.46 12.92 12.18 12.20 12.20 -
Sep 21, 2018 11.76 12.03 11.10 11.68 11.68 -
Sep 20, 2018 11.82 11.96 11.31 11.80 11.80 -
Sep 19, 2018 12.61 12.77 11.66 11.75 11.75 -
Sep 18, 2018 13.48 13.48 12.56 12.79 12.79 -
Sep 17, 2018 12.72 13.75 12.32 13.68 13.68 -
Sep 14, 2018 12.13 13.15 11.93 12.07 12.07 -
Sep 13, 2018 12.91 12.91 12.30 12.37 12.37 -
Sep 12, 2018 13.07 13.86 12.91 13.14 13.14 -
Sep 11, 2018 13.96 14.92 13.21 13.22 13.22 -
Sep 10, 2018 15.09 15.20 13.93 14.16 14.16 -
Sep 07, 2018 14.72 15.63 14.31 14.88 14.88 -
Sep 06, 2018 14.21 15.41 13.72 14.65 14.65 -
Sep 05, 2018 13.69 14.30 13.23 13.91 13.91 -
Sep 04, 2018 13.13 14.35 13.12 13.16 13.16 -
Aug 31, 2018 13.54 14.03 12.82 12.86 12.86 -
Aug 30, 2018 12.25 13.95 12.24 13.53 13.53 -
Aug 29, 2018 12.34 12.55 12.09 12.25 12.25 -
Aug 28, 2018 12.01 12.50 11.87 12.50 12.50 -
Aug 27, 2018 12.37 12.48 12.02 12.16 12.16 -
Aug 24, 2018 12.13 12.17 11.83 11.99 11.99 -
Aug 23, 2018 12.03 12.68 11.65 12.41 12.41 -
Aug 22, 2018 13.09 13.29 11.97 12.25 12.25 -
Aug 21, 2018 12.47 12.89 12.09 12.86 12.86 -
Aug 20, 2018 12.57 12.79 12.26 12.49 12.49 -
Aug 17, 2018 13.18 13.96 12.40 12.64 12.64 -
Aug 16, 2018 14.18 14.36 12.82 13.45 13.45 -
Aug 15, 2018 13.52 16.86 13.44 14.64 14.64 -
Aug 14, 2018 13.93 14.22 13.11 13.31 13.31 -
Aug 13, 2018 14.50 15.02 12.95 14.78 14.78 -
Aug 10, 2018 12.34 13.82 12.30 13.16 13.16 -
Aug 09, 2018 10.94 11.31 10.17 11.27 11.27 -
Aug 08, 2018 10.93 11.18 10.52 10.85 10.85 -
Aug 07, 2018 11.12 11.24 10.52 10.93 10.93 -
Aug 06, 2018 11.91 12.15 11.17 11.27 11.27 -
Aug 03, 2018 12.43 12.46 11.07 11.64 11.64 -
Aug 02, 2018 13.57 14.53 12.17 12.19 12.19 -
Aug 01, 2018 13.09 13.63 12.45 13.15 13.15 -
Jul 31, 2018 13.98 14.12 12.81 12.83 12.83 -
Jul 30, 2018 13.63 14.46 12.98 14.26 14.26 -
Jul 27, 2018 12.17 14.26 11.60 13.03 13.03 -
Jul 26, 2018 12.45 12.53 11.78 12.14 12.14 -
Jul 25, 2018 12.37 12.82 11.80 12.29 12.29 -
Jul 24, 2018 12.61 13.21 11.66 12.41 12.41 -
Jul 23, 2018 13.47 13.55 12.58 12.62 12.62 -
Jul 20, 2018 13.00 13.58 12.49 12.86 12.86 -
Jul 19, 2018 12.20 13.09 11.79 12.87 12.87 -
Jul 18, 2018 11.87 12.47 11.44 12.10 12.10 -
Jul 17, 2018 12.91 13.18 11.85 12.06 12.06 -
Jul 16, 2018 12.77 12.97 12.46 12.83 12.83 -
Jul 13, 2018 12.39 12.97 11.62 12.18 12.18 -
Jul 12, 2018 13.07 13.33 12.42 12.58 12.58 -
Jul 11, 2018 14.05 14.15 13.09 13.63 13.63 -
Jul 10, 2018 12.52 13.21 11.93 12.64 12.64 -
Jul 09, 2018 13.02 13.22 12.60 12.69 12.69 -
Jul 06, 2018 14.99 15.45 13.34 13.37 13.37 -
Jul 05, 2018 15.62 16.22 14.47 14.97 14.97 -
Jul 03, 2018 15.37 16.45 14.68 16.14 16.14 -
Jul 02, 2018 17.70 18.08 15.54 15.60 15.60 -
Jun 29, 2018 15.73 16.51 14.66 16.09 16.09 -
Jun 28, 2018 17.54 18.99 16.40 16.85 16.85 -
Jun 27, 2018 16.52 18.19 14.76 17.91 17.91 -
Jun 26, 2018 16.71 17.54 15.10 15.92 15.92 -
Jun 25, 2018 15.07 19.61 14.56 17.33 17.33 -
Jun 22, 2018 14.60 14.60 13.11 13.77 13.77 -
Jun 21, 2018 12.54 15.18 12.18 14.64 14.64 -
Jun 20, 2018 12.90 13.02 12.25 12.79 12.79 -
Jun 19, 2018 14.61 14.68 13.21 13.35 13.35 -
Jun 18, 2018 12.79 13.74 12.28 12.31 12.31 -
Jun 15, 2018 12.19 13.16 11.93 11.98 11.98 -
Jun 14, 2018 12.98 13.07 11.88 12.12 12.12 -
Jun 13, 2018 12.13 12.95 11.98 12.94 12.94 -
Jun 12, 2018 12.29 12.60 11.88 12.34 12.34 -
Jun 11, 2018 12.52 12.69 12.14 12.35 12.35 -
Jun 08, 2018 12.54 13.31 12.09 12.18 12.18 -
Jun 07, 2018 11.66 13.28 11.22 12.13 12.13 -
Jun 06, 2018 12.10 12.56 11.62 11.64 11.64 -
Jun 05, 2018 12.91 13.34 12.30 12.40 12.40 -
Jun 04, 2018 13.91 13.91 12.69 12.74 12.74 -
Jun 01, 2018 14.92 14.93 13.37 13.46 13.46 -
May 31, 2018 14.93 16.29 14.20 15.43 15.43 -
May 30, 2018 16.60 16.64 14.65 14.94 14.94 -
May 29, 2018 14.39 18.78 14.39 17.02 17.02 -
May 25, 2018 12.44 13.52 12.29 13.22 13.22 -
May 24, 2018 12.73 14.24 12.53 12.53 12.53 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...