^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Dec 11, 2018 22.96 23.13 21.43 22.31 22.31 -
Dec 10, 2018 23.95 25.94 22.50 22.64 22.64 -
Dec 07, 2018 22.42 24.71 19.90 23.23 23.23 -
Dec 06, 2018 23.53 25.94 20.94 21.19 21.19 -
Dec 04, 2018 16.84 21.94 16.26 20.74 20.74 -
Dec 03, 2018 16.04 17.28 15.94 16.44 16.44 -
Nov 30, 2018 19.18 19.91 18.03 18.07 18.07 -
Nov 29, 2018 18.65 20.48 18.59 18.79 18.79 -
Nov 28, 2018 18.87 19.38 18.18 18.49 18.49 -
Nov 27, 2018 19.41 19.93 18.70 19.02 19.02 -
Nov 26, 2018 20.78 20.80 18.67 18.90 18.90 -
Nov 23, 2018 21.23 22.65 20.65 21.52 21.52 -
Nov 21, 2018 21.66 22.31 20.11 20.80 20.80 -
Nov 20, 2018 20.76 23.81 20.37 22.48 22.48 -
Nov 19, 2018 18.78 20.99 18.52 20.10 20.10 -
Nov 16, 2018 20.04 21.36 18.10 18.14 18.14 -
Nov 15, 2018 20.41 22.97 19.94 19.98 19.98 -
Nov 14, 2018 20.52 22.36 19.30 21.25 21.25 -
Nov 13, 2018 19.45 21.25 19.11 20.02 20.02 -
Nov 12, 2018 17.26 20.71 17.25 20.45 20.45 -
Nov 09, 2018 16.87 18.41 16.84 17.36 17.36 -
Nov 08, 2018 16.18 17.20 16.09 16.72 16.72 -
Nov 07, 2018 18.03 18.05 16.33 16.36 16.36 -
Nov 06, 2018 19.84 20.60 19.69 19.91 19.91 -
Nov 05, 2018 20.58 20.87 19.64 19.96 19.96 -
Nov 02, 2018 18.52 21.61 18.05 19.51 19.51 -
Nov 01, 2018 20.96 21.21 19.03 19.34 19.34 -
Oct 31, 2018 22.72 22.80 20.39 21.23 21.23 -
Oct 30, 2018 23.94 25.55 23.11 23.35 23.35 -
Oct 29, 2018 24.48 27.86 22.01 24.70 24.70 -
Oct 26, 2018 24.51 27.52 23.33 24.16 24.16 -
Oct 25, 2018 24.78 24.78 22.06 24.22 24.22 -
Oct 24, 2018 21.60 26.38 20.40 25.23 25.23 -
Oct 23, 2018 22.18 24.66 20.18 20.71 20.71 -
Oct 22, 2018 19.38 20.89 18.82 19.64 19.64 -
Oct 19, 2018 19.24 21.08 18.39 19.89 19.89 -
Oct 18, 2018 18.02 21.57 17.51 20.06 20.06 -
Oct 17, 2018 17.06 19.55 17.06 17.40 17.40 -
Oct 16, 2018 20.28 20.56 17.55 17.62 17.62 -
Oct 15, 2018 21.97 22.89 19.47 21.30 21.30 -
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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...