|
 ^VXN - [Ticker: ^VXN] |     | | Last Trade | 14.97 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.09 (-0.60%) | Open | 15.06 | | High | 15.52 | Low | 14.90 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^VXN quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-10 | 55,100 | 80.50 | 82.31 | 79.12 | 79.12 | 00:00:00 | | 2000-10-11 | 32,500 | 75.75 | 76.94 | 74.50 | 75.31 | 00:00:00 | | 2000-10-12 | 40,000 | 76.50 | 76.50 | 73.00 | 73.00 | 00:00:00 | | 2000-10-13 | 6,100 | 73.00 | 76.78 | 73.00 | 76.78 | 00:00:00 | | 2000-10-16 | 2,000 | 77.41 | 77.41 | 77.41 | 77.41 | 00:00:00 | | 2000-10-17 | 600 | 75.70 | 75.70 | 74.88 | 74.98 | 00:00:00 | | 2000-10-18 | 15,800 | 71.78 | 75.88 | 71.36 | 74.22 | 00:00:00 | | 2000-10-19 | 6,300 | 78.00 | 80.34 | 78.00 | 80.34 | 00:00:00 | | 2000-10-20 | 16,200 | 81.62 | 83.92 | 81.61 | 83.00 | 00:00:00 | | 2000-10-23 | 22,400 | 82.50 | 83.00 | 80.62 | 81.11 | 00:00:00 | | 2000-10-24 | 7,700 | 82.38 | 83.06 | 79.95 | 79.95 | 00:00:00 | | 2000-10-25 | 33,800 | 77.55 | 79.39 | 74.61 | 74.83 | 00:00:00 | | 2000-10-26 | 64,300 | 74.59 | 76.34 | 70.95 | 76.34 | 00:00:00 | | 2000-10-27 | 37,900 | 78.17 | 78.22 | 75.50 | 76.38 | 00:00:00 | | 2000-10-30 | 11,600 | 75.77 | 76.42 | 73.44 | 74.75 | 00:00:00 | | 2000-10-31 | 17,200 | 75.83 | 77.84 | 75.59 | 77.84 | 00:00:00 | | 2000-11-01 | 14,500 | 77.81 | 79.38 | 77.00 | 77.25 | 00:00:00 | | 2000-11-02 | 14,000 | 80.00 | 80.25 | 79.12 | 80.19 | 00:00:00 | | 2000-11-03 | 19,400 | 79.91 | 81.19 | 79.91 | 80.50 | 00:00:00 | | 2000-11-06 | 21,500 | 80.75 | 81.06 | 80.34 | 80.34 | 00:00:00 | | 2001-01-23 | 37,500 | 65.99 | 66.10 | 58.42 | 58.57 | 00:00:00 | | 2001-01-24 | 37,500 | 60.00 | 61.45 | 59.83 | 60.66 | 00:00:00 | | 2001-01-25 | 37,500 | 62.16 | 63.79 | 61.79 | 63.48 | 00:00:00 | | 2001-01-26 | 37,500 | 65.93 | 66.08 | 62.46 | 62.46 | 00:00:00 | | 2001-01-29 | 37,500 | 63.74 | 64.08 | 62.01 | 62.40 | 00:00:00 | | 2001-01-30 | 37,500 | 64.19 | 64.19 | 62.40 | 62.50 | 00:00:00 | | 2001-01-31 | 37,500 | 63.92 | 64.14 | 59.96 | 61.45 | 00:00:00 | | 2001-02-01 | 37,500 | 62.51 | 63.66 | 60.42 | 60.49 | 00:00:00 | | 2001-02-02 | 37,500 | 61.96 | 63.82 | 61.96 | 63.75 | 00:00:00 | | 2001-02-05 | 37,500 | 64.59 | 64.59 | 62.86 | 62.93 | 00:00:00 | | 2001-02-06 | 37,500 | 63.71 | 63.90 | 60.34 | 60.70 | 00:00:00 | | 2001-02-07 | 37,500 | 63.17 | 63.38 | 61.95 | 62.00 | 00:00:00 | | 2001-02-08 | 0 | 63.21 | 63.43 | 62.10 | 62.91 | 00:00:00 | | 2001-02-09 | 37,200 | 65.17 | 65.53 | 63.83 | 65.21 | 00:00:00 | | 2001-02-12 | 37,500 | 65.45 | 65.45 | 64.05 | 64.27 | 00:00:00 | | 2001-02-13 | 37,500 | 64.36 | 66.38 | 64.05 | 66.36 | 00:00:00 | | 2001-02-14 | 37,500 | 67.66 | 68.22 | 65.83 | 65.83 | 00:00:00 | | 2001-02-15 | 0 | 65.24 | 66.14 | 63.41 | 63.55 | 00:00:00 | | 2001-02-16 | 0 | 67.33 | 67.51 | 64.13 | 64.41 | 00:00:00 | | 2001-02-20 | 37,500 | 65.87 | 67.69 | 65.69 | 67.60 | 00:00:00 | | 2001-02-21 | 37,500 | 68.01 | 69.73 | 66.32 | 68.57 | 00:00:00 | | 2001-02-22 | 37,500 | 69.99 | 72.81 | 67.97 | 71.83 | 00:00:00 | | 2001-02-23 | 37,500 | 73.67 | 74.71 | 71.82 | 72.04 | 00:00:00 | | 2001-02-26 | 37,500 | 71.86 | 72.91 | 70.08 | 70.91 | 00:00:00 | | 2001-02-27 | 37,500 | 72.33 | 74.38 | 71.79 | 73.45 | 00:00:00 | | 2001-02-28 | 37,500 | 75.25 | 77.16 | 74.30 | 75.57 | 00:00:00 | | 2001-03-01 | 37,500 | 77.96 | 78.96 | 74.76 | 74.81 | 00:00:00 | | 2001-03-02 | 37,500 | 77.22 | 78.53 | 75.38 | 77.43 | 00:00:00 | | 2001-03-05 | 37,300 | 75.20 | 76.01 | 72.71 | 72.79 | 00:00:00 | | 2001-03-06 | 37,500 | 72.50 | 72.56 | 68.47 | 69.03 | 00:00:00 | | 2001-03-07 | 37,500 | 70.84 | 70.84 | 67.07 | 67.32 | 00:00:00 | | 2001-03-08 | 37,500 | 69.57 | 70.09 | 66.98 | 67.63 | 00:00:00 | | 2001-03-09 | 37,500 | 70.68 | 71.64 | 69.73 | 70.70 | 00:00:00 | | 2001-03-12 | 37,500 | 73.43 | 76.39 | 72.83 | 76.25 | 00:00:00 | | 2001-03-13 | 37,500 | 75.94 | 75.94 | 72.44 | 72.67 | 00:00:00 | | 2001-03-14 | 37,500 | 75.29 | 75.29 | 72.58 | 73.61 | 00:00:00 | | 2001-03-15 | 37,500 | 73.26 | 75.93 | 71.81 | 75.93 | 00:00:00 | | 2001-03-16 | 37,500 | 75.02 | 77.36 | 74.79 | 76.23 | 00:00:00 | | 2001-03-19 | 37,500 | 77.17 | 77.66 | 72.44 | 73.60 | 00:00:00 | | 2001-03-20 | 37,200 | 75.15 | 76.02 | 72.80 | 74.34 | 00:00:00 | | 2001-03-21 | 37,500 | 74.99 | 74.99 | 70.72 | 71.34 | 00:00:00 | | 2001-03-22 | 37,500 | 71.46 | 72.80 | 69.00 | 71.54 | 00:00:00 | | 2001-03-23 | 37,500 | 70.78 | 72.40 | 70.04 | 70.70 | 00:00:00 | | 2001-03-26 | 37,500 | 71.85 | 72.05 | 69.05 | 69.20 | 00:00:00 | | 2001-03-27 | 37,500 | 70.52 | 70.97 | 66.60 | 66.60 | 00:00:00 | | 2001-03-28 | 37,500 | 69.46 | 69.46 | 67.77 | 68.37 | 00:00:00 | | 2001-03-29 | 37,500 | 71.50 | 73.33 | 71.02 | 73.22 | 00:00:00 | | 2001-03-30 | 37,500 | 73.68 | 74.70 | 71.31 | 72.13 | 00:00:00 | | 2001-04-02 | 38,000 | 72.19 | 74.15 | 71.69 | 72.22 | 00:00:00 | | 2001-04-03 | 32,800 | 74.78 | 75.68 | 73.79 | 75.12 | 00:00:00 | | 2001-04-04 | 37,900 | 76.33 | 77.84 | 75.84 | 76.37 | 00:00:00 | | 2001-04-05 | 37,400 | 78.13 | 78.44 | 75.86 | 76.29 | 00:00:00 | | 2001-04-06 | 36,700 | 79.76 | 80.46 | 78.78 | 79.56 | 00:00:00 | | 2001-04-09 | 37,500 | 77.58 | 77.58 | 75.15 | 75.18 | 00:00:00 | | 2001-04-10 | 37,500 | 76.08 | 76.11 | 73.91 | 74.40 | 00:00:00 | | 2001-04-11 | 37,500 | 74.76 | 74.76 | 71.28 | 71.48 | 00:00:00 | | 2001-04-12 | 37,500 | 72.07 | 72.65 | 65.94 | 66.33 | 00:00:00 | | 2001-04-16 | 37,300 | 71.02 | 73.89 | 70.55 | 73.37 | 00:00:00 | | 2001-04-17 | 37,500 | 74.06 | 74.19 | 72.25 | 73.59 | 00:00:00 | | 2001-04-18 | 37,500 | 73.16 | 75.80 | 67.45 | 69.71 | 00:00:00 | | 2001-04-19 | 37,500 | 69.58 | 71.86 | 68.01 | 71.83 | 00:00:00 | | 2001-04-20 | 37,500 | 73.64 | 76.11 | 73.21 | 74.34 | 00:00:00 | | 2001-04-23 | 37,500 | 76.44 | 79.12 | 76.44 | 78.37 | 00:00:00 | | 2001-04-24 | 37,500 | 80.18 | 82.14 | 79.08 | 79.95 | 00:00:00 | | 2001-04-25 | 37,500 | 82.55 | 83.56 | 79.07 | 79.75 | 00:00:00 | | 2001-04-26 | 37,500 | 79.68 | 79.80 | 71.43 | 78.42 | 00:00:00 | | 2001-04-27 | 37,500 | 77.59 | 77.80 | 68.38 | 71.30 | 00:00:00 | | 2001-05-01 | 36,000 | 69.83 | 70.07 | 65.21 | 65.46 | 00:00:00 | | 2001-05-02 | 37,500 | 66.69 | 66.86 | 63.29 | 63.90 | 00:00:00 | | 2001-05-03 | 37,500 | 67.04 | 69.41 | 66.07 | 68.62 | 00:00:00 | | 2001-05-04 | 37,500 | 72.26 | 72.61 | 65.54 | 66.20 | 00:00:00 | | 2001-05-08 | 37,300 | 64.24 | 65.09 | 62.80 | 62.92 | 00:00:00 | | 2001-05-09 | 37,500 | 64.95 | 66.50 | 63.96 | 65.66 | 00:00:00 | | 2001-05-10 | 37,500 | 65.71 | 67.41 | 65.69 | 66.54 | 00:00:00 | | 2001-05-11 | 37,300 | 67.10 | 67.12 | 65.04 | 65.62 | 00:00:00 | | 2001-05-14 | 37,500 | 65.46 | 67.94 | 65.39 | 66.12 | 00:00:00 | | 2001-05-15 | 37,300 | 66.64 | 66.64 | 62.73 | 63.68 | 00:00:00 | | 2001-05-16 | 37,500 | 62.78 | 63.81 | 58.50 | 60.22 | 00:00:00 | | 2001-05-17 | 37,400 | 60.62 | 60.70 | 58.21 | 58.69 | 00:00:00 | | 2001-05-18 | 37,400 | 58.94 | 59.26 | 53.05 | 53.06 | 00:00:00 | | 2001-05-21 | 35,300 | 53.49 | 55.26 | 52.13 | 52.97 | 00:00:00 | | 2001-05-22 | 37,200 | 52.52 | 53.53 | 51.84 | 52.90 | 00:00:00 | | 2001-05-23 | 37,300 | 53.75 | 54.05 | 52.18 | 53.64 | 00:00:00 | | 2001-05-24 | 37,500 | 54.18 | 55.36 | 53.22 | 53.22 | 00:00:00 | | 2001-05-25 | 37,500 | 54.45 | 54.72 | 52.12 | 52.46 | 00:00:00 | | 2001-05-29 | 37,500 | 56.53 | 56.85 | 55.26 | 56.08 | 00:00:00 | | 2001-05-30 | 37,500 | 58.72 | 61.17 | 57.36 | 59.62 | 00:00:00 | | 2001-05-31 | 36,700 | 60.66 | 61.69 | 58.12 | 59.67 | 00:00:00 | | 2001-06-01 | 37,500 | 60.11 | 60.25 | 57.00 | 57.19 | 00:00:00 | | 2001-06-04 | 37,500 | 58.43 | 59.01 | 57.07 | 57.07 | 00:00:00 | | 2001-06-05 | 37,400 | 57.79 | 57.79 | 53.69 | 53.90 | 00:00:00 | | 2001-06-06 | 37,500 | 54.95 | 55.38 | 53.52 | 54.34 | 00:00:00 | | 2001-06-07 | 37,500 | 54.87 | 54.87 | 52.42 | 52.70 | 00:00:00 | | 2001-06-08 | 37,500 | 54.61 | 55.84 | 52.79 | 52.79 | 00:00:00 | | 2001-06-11 | 37,500 | 55.06 | 56.01 | 53.86 | 54.48 | 00:00:00 | | 2001-06-12 | 37,500 | 55.03 | 55.98 | 53.13 | 54.13 | 00:00:00 | | 2001-06-13 | 37,500 | 56.32 | 59.35 | 54.83 | 57.64 | 00:00:00 | | 2001-06-14 | 37,500 | 58.99 | 61.01 | 58.40 | 59.46 | 00:00:00 | | 2001-06-15 | 37,200 | 59.29 | 62.26 | 58.99 | 60.55 | 00:00:00 | | 2001-06-18 | 37,500 | 58.87 | 60.04 | 56.07 | 56.40 | 00:00:00 | | 2001-06-19 | 37,500 | 56.29 | 57.38 | 55.06 | 55.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
