|
 CBOE Volatility Index - [Ticker: ^VIX] |     | | Last Trade | 9.89 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.29 (-2.85%) | Open | 9.79 | | High | 10.49 | Low | 9.74 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 10.18 | 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 | | ^VIX quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 161,500 | 13.75 | 13.76 | 12.89 | 13.15 | 00:00:00 | | 2005-04-07 | 161,600 | 12.92 | 12.96 | 12.30 | 12.33 | 00:00:00 | | 2005-04-08 | 161,600 | 12.06 | 12.65 | 11.52 | 12.62 | 00:00:00 | | 2005-04-11 | 161,600 | 12.09 | 12.46 | 11.82 | 11.98 | 00:00:00 | | 2005-04-12 | 0 | 12.12 | 12.83 | 11.20 | 11.30 | 00:00:00 | | 2005-04-13 | 161,600 | 11.68 | 13.44 | 11.27 | 13.31 | 00:00:00 | | 2005-04-14 | 161,500 | 13.40 | 14.60 | 12.67 | 14.53 | 00:00:00 | | 2005-04-15 | 161,200 | 14.92 | 18.05 | 14.71 | 17.74 | 00:00:00 | | 2005-04-18 | 161,600 | 18.33 | 18.59 | 16.41 | 16.56 | 00:00:00 | | 2005-04-19 | 161,600 | 15.28 | 15.97 | 14.81 | 14.96 | 00:00:00 | | 2005-04-20 | 160,700 | 14.86 | 17.25 | 14.52 | 16.92 | 00:00:00 | | 2005-04-21 | 161,600 | 16.22 | 16.22 | 14.26 | 14.41 | 00:00:00 | | 2005-04-22 | 161,600 | 14.54 | 16.32 | 14.20 | 15.38 | 00:00:00 | | 2005-04-25 | 161,600 | 15.29 | 15.47 | 14.60 | 14.62 | 00:00:00 | | 2005-04-26 | 161,600 | 14.27 | 15.15 | 14.27 | 14.91 | 00:00:00 | | 2005-04-27 | 161,600 | 14.62 | 15.93 | 14.43 | 14.87 | 00:00:00 | | 2005-04-28 | 161,600 | 14.19 | 16.87 | 14.19 | 16.86 | 00:00:00 | | 2005-04-29 | 149,200 | 15.75 | 16.92 | 15.26 | 15.31 | 00:00:00 | | 2005-05-02 | 161,600 | 15.45 | 16.01 | 15.08 | 15.12 | 00:00:00 | | 2005-05-03 | 0 | 15.19 | 15.31 | 14.53 | 14.53 | 00:00:00 | | 2005-05-04 | 161,600 | 14.44 | 15.38 | 13.70 | 13.85 | 00:00:00 | | 2005-05-05 | 161,600 | 13.48 | 15.82 | 13.43 | 13.98 | 00:00:00 | | 2005-05-06 | 161,600 | 13.29 | 14.06 | 13.11 | 14.05 | 00:00:00 | | 2005-05-09 | 161,600 | 14.11 | 14.56 | 13.53 | 13.75 | 00:00:00 | | 2005-05-10 | 161,600 | 14.05 | 15.11 | 14.03 | 14.91 | 00:00:00 | | 2005-05-11 | 160,700 | 14.69 | 15.80 | 14.31 | 14.45 | 00:00:00 | | 2005-05-12 | 161,500 | 14.43 | 16.23 | 14.16 | 16.12 | 00:00:00 | | 2005-05-13 | 161,600 | 15.88 | 17.70 | 15.40 | 16.32 | 00:00:00 | | 2005-05-16 | 161,600 | 16.87 | 16.87 | 15.67 | 15.68 | 00:00:00 | | 2005-05-17 | 161,600 | 15.92 | 16.21 | 14.45 | 14.57 | 00:00:00 | | 2005-05-18 | 0 | 14.11 | 14.13 | 13.30 | 13.63 | 00:00:00 | | 2005-05-19 | 161,600 | 13.35 | 14.02 | 13.25 | 13.32 | 00:00:00 | | 2005-05-20 | 159,500 | 13.57 | 13.73 | 13.07 | 13.14 | 00:00:00 | | 2005-05-23 | 161,600 | 13.38 | 13.45 | 12.75 | 12.95 | 00:00:00 | | 2005-05-24 | 161,600 | 13.12 | 13.30 | 12.53 | 12.69 | 00:00:00 | | 2005-05-25 | 161,600 | 12.83 | 13.11 | 12.58 | 12.58 | 00:00:00 | | 2005-05-26 | 161,200 | 12.23 | 12.38 | 11.65 | 12.24 | 00:00:00 | | 2005-05-27 | 161,600 | 12.06 | 12.43 | 12.06 | 12.15 | 00:00:00 | | 2005-05-31 | 161,100 | 12.69 | 13.45 | 12.67 | 13.29 | 00:00:00 | | 2005-06-01 | 161,500 | 13.34 | 13.34 | 12.17 | 12.36 | 00:00:00 | | 2005-06-02 | 161,600 | 12.35 | 12.43 | 11.80 | 11.84 | 00:00:00 | | 2005-06-03 | 161,600 | 11.78 | 12.49 | 11.52 | 12.15 | 00:00:00 | | 2005-06-06 | 161,200 | 12.68 | 13.00 | 12.21 | 12.28 | 00:00:00 | | 2005-06-07 | 161,300 | 12.22 | 12.43 | 11.47 | 12.39 | 00:00:00 | | 2005-06-08 | 0 | 12.05 | 12.83 | 12.05 | 12.70 | 00:00:00 | | 2005-06-09 | 161,500 | 12.69 | 13.07 | 12.06 | 12.08 | 00:00:00 | | 2005-06-10 | 158,900 | 12.16 | 12.40 | 11.90 | 11.96 | 00:00:00 | | 2005-06-13 | 161,600 | 12.12 | 12.12 | 11.31 | 11.65 | 00:00:00 | | 2005-06-14 | 161,600 | 11.65 | 12.02 | 11.52 | 11.79 | 00:00:00 | | 2005-06-15 | 161,600 | 11.22 | 11.96 | 11.05 | 11.46 | 00:00:00 | | 2005-06-16 | 161,600 | 11.24 | 11.36 | 11.04 | 11.15 | 00:00:00 | | 2005-06-17 | 161,600 | 10.83 | 11.64 | 10.78 | 11.48 | 00:00:00 | | 2005-06-20 | 161,600 | 12.51 | 12.53 | 11.31 | 11.47 | 00:00:00 | | 2005-06-21 | 161,600 | 11.52 | 11.67 | 11.01 | 11.08 | 00:00:00 | | 2005-06-22 | 161,600 | 10.96 | 11.31 | 10.81 | 11.05 | 00:00:00 | | 2005-06-23 | 161,600 | 11.19 | 12.13 | 10.96 | 12.13 | 00:00:00 | | 2005-06-24 | 161,600 | 12.27 | 12.32 | 11.95 | 12.18 | 00:00:00 | | 2005-06-27 | 0 | 12.73 | 12.78 | 12.38 | 12.52 | 00:00:00 | | 2005-06-28 | 161,200 | 12.31 | 12.31 | 11.55 | 11.58 | 00:00:00 | | 2005-06-29 | 161,600 | 11.54 | 11.78 | 11.44 | 11.77 | 00:00:00 | | 2005-06-30 | 161,600 | 11.72 | 12.10 | 11.50 | 12.04 | 00:00:00 | | 2005-07-01 | 158,400 | 11.75 | 11.92 | 11.38 | 11.40 | 00:00:00 | | 2005-07-05 | 161,400 | 12.41 | 12.41 | 11.53 | 11.68 | 00:00:00 | | 2005-07-06 | 161,600 | 11.67 | 12.33 | 11.54 | 12.27 | 00:00:00 | | 2005-07-07 | 161,300 | 13.91 | 13.92 | 12.48 | 12.49 | 00:00:00 | | 2005-07-08 | 161,600 | 12.24 | 12.29 | 11.09 | 11.45 | 00:00:00 | | 2005-07-11 | 161,500 | 10.96 | 11.41 | 10.53 | 11.28 | 00:00:00 | | 2005-07-12 | 161,600 | 11.03 | 11.37 | 10.85 | 10.95 | 00:00:00 | | 2005-07-13 | 161,500 | 11.09 | 11.44 | 10.80 | 10.84 | 00:00:00 | | 2005-07-14 | 161,600 | 10.87 | 11.13 | 10.50 | 10.81 | 00:00:00 | | 2005-07-15 | 161,100 | 10.61 | 10.90 | 10.13 | 10.33 | 00:00:00 | | 2005-07-18 | 111,400 | 11.09 | 11.09 | 10.77 | 10.77 | 00:00:00 | | 2005-07-19 | 161,600 | 10.63 | 10.79 | 10.36 | 10.45 | 00:00:00 | | 2005-07-20 | 161,700 | 10.80 | 10.94 | 9.88 | 10.23 | 00:00:00 | | 2005-07-21 | 161,600 | 10.23 | 11.21 | 10.23 | 10.97 | 00:00:00 | | 2005-07-22 | 161,600 | 11.01 | 11.05 | 10.51 | 10.52 | 00:00:00 | | 2005-07-25 | 0 | 11.12 | 11.28 | 10.70 | 11.10 | 00:00:00 | | 2005-07-26 | 0 | 11.11 | 11.25 | 10.92 | 10.99 | 00:00:00 | | 2005-07-27 | 0 | 11.03 | 11.03 | 10.34 | 10.36 | 00:00:00 | | 2005-07-28 | 0 | 10.40 | 10.58 | 10.27 | 10.52 | 00:00:00 | | 2005-07-29 | 0 | 10.24 | 11.73 | 10.24 | 11.57 | 00:00:00 | | 2005-08-01 | 0 | 11.75 | 12.23 | 11.36 | 12.08 | 00:00:00 | | 2005-08-02 | 0 | 12.00 | 12.03 | 11.69 | 11.75 | 00:00:00 | | 2005-08-03 | 0 | 11.90 | 12.01 | 11.62 | 11.83 | 00:00:00 | | 2005-08-04 | 0 | 12.12 | 12.57 | 11.99 | 12.52 | 00:00:00 | | 2005-08-05 | 0 | 11.82 | 12.92 | 11.82 | 12.48 | 00:00:00 | | 2005-08-08 | 0 | 12.56 | 13.29 | 12.56 | 13.21 | 00:00:00 | | 2005-08-09 | 0 | 12.25 | 12.78 | 12.24 | 12.40 | 00:00:00 | | 2005-08-10 | 0 | 12.03 | 12.56 | 11.51 | 12.38 | 00:00:00 | | 2005-08-11 | 0 | 12.34 | 12.94 | 11.88 | 12.42 | 00:00:00 | | 2005-08-12 | 0 | 12.36 | 12.98 | 12.18 | 12.74 | 00:00:00 | | 2005-08-15 | 0 | 12.87 | 12.99 | 12.08 | 12.26 | 00:00:00 | | 2005-08-16 | 0 | 12.37 | 13.89 | 12.28 | 13.52 | 00:00:00 | | 2005-08-17 | 0 | 13.35 | 13.76 | 12.78 | 13.30 | 00:00:00 | | 2005-08-18 | 0 | 13.47 | 13.88 | 13.01 | 13.42 | 00:00:00 | | 2005-08-19 | 0 | 12.84 | 13.85 | 12.61 | 13.42 | 00:00:00 | | 2005-08-22 | 0 | 13.67 | 13.89 | 13.20 | 13.42 | 00:00:00 | | 2005-08-23 | 0 | 13.63 | 14.05 | 13.30 | 13.34 | 00:00:00 | | 2005-08-24 | 0 | 13.56 | 14.18 | 13.00 | 14.17 | 00:00:00 | | 2005-08-25 | 0 | 13.92 | 14.12 | 13.66 | 13.73 | 00:00:00 | | 2005-08-26 | 0 | 13.79 | 14.20 | 13.65 | 13.72 | 00:00:00 | | 2005-08-29 | 0 | 14.34 | 14.41 | 13.38 | 13.52 | 00:00:00 | | 2005-08-30 | 0 | 13.49 | 14.18 | 13.47 | 13.65 | 00:00:00 | | 2005-08-31 | 0 | 13.37 | 13.63 | 12.56 | 12.60 | 00:00:00 | | 2005-09-01 | 0 | 12.86 | 13.37 | 12.31 | 13.15 | 00:00:00 | | 2005-09-02 | 0 | 13.21 | 13.72 | 13.03 | 13.57 | 00:00:00 | | 2005-09-06 | 0 | 14.17 | 14.18 | 12.90 | 12.93 | 00:00:00 | | 2005-09-07 | 0 | 13.06 | 13.20 | 12.44 | 12.52 | 00:00:00 | | 2005-09-08 | 0 | 12.72 | 12.94 | 12.37 | 12.93 | 00:00:00 | | 2005-09-09 | 0 | 12.46 | 12.65 | 11.96 | 11.98 | 00:00:00 | | 2005-09-12 | 0 | 11.66 | 11.89 | 11.45 | 11.65 | 00:00:00 | | 2005-09-13 | 0 | 11.76 | 12.48 | 11.75 | 12.39 | 00:00:00 | | 2005-09-14 | 0 | 12.79 | 13.26 | 12.67 | 12.91 | 00:00:00 | | 2005-09-15 | 0 | 12.72 | 13.17 | 12.28 | 12.49 | 00:00:00 | | 2005-09-16 | 0 | 11.89 | 11.93 | 11.07 | 11.22 | 00:00:00 | | 2005-09-19 | 0 | 12.17 | 12.46 | 12.04 | 12.14 | 00:00:00 | | 2005-09-20 | 0 | 12.23 | 12.96 | 11.83 | 12.64 | 00:00:00 | | 2005-09-21 | 0 | 13.07 | 13.91 | 12.96 | 13.79 | 00:00:00 | | 2005-09-22 | 0 | 13.85 | 14.39 | 13.31 | 13.33 | 00:00:00 | | 2005-09-23 | 0 | 13.64 | 13.88 | 12.75 | 12.96 | 00:00:00 | | 2005-09-26 | 0 | 13.27 | 13.47 | 12.64 | 13.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
