|
 ^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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 0 | 19.37 | 20.47 | 18.67 | 20.23 | 00:00:00 | | 2005-04-21 | 0 | 19.93 | 19.93 | 18.06 | 18.52 | 00:00:00 | | 2005-04-22 | 0 | 18.61 | 19.17 | 18.20 | 19.04 | 00:00:00 | | 2005-04-25 | 0 | 19.34 | 19.34 | 18.53 | 18.58 | 00:00:00 | | 2005-04-26 | 0 | 18.85 | 19.00 | 18.11 | 18.68 | 00:00:00 | | 2005-04-27 | 0 | 18.99 | 20.46 | 18.63 | 18.76 | 00:00:00 | | 2005-04-28 | 0 | 19.11 | 20.21 | 18.84 | 20.13 | 00:00:00 | | 2005-04-29 | 0 | 18.70 | 21.35 | 18.45 | 18.54 | 00:00:00 | | 2005-05-02 | 0 | 19.32 | 20.80 | 18.71 | 20.80 | 00:00:00 | | 2005-05-03 | 0 | 20.24 | 20.24 | 20.06 | 20.14 | 00:00:00 | | 2005-05-04 | 0 | 19.52 | 19.55 | 18.17 | 18.32 | 00:00:00 | | 2005-05-05 | 0 | 18.45 | 18.66 | 18.01 | 18.12 | 00:00:00 | | 2005-05-06 | 0 | 17.68 | 17.95 | 17.50 | 17.58 | 00:00:00 | | 2005-05-09 | 161,600 | 18.68 | 18.94 | 18.26 | 18.37 | 00:00:00 | | 2005-05-10 | 0 | 17.86 | 18.34 | 17.75 | 18.11 | 00:00:00 | | 2005-05-11 | 0 | 18.26 | 19.83 | 17.74 | 17.87 | 00:00:00 | | 2005-05-12 | 0 | 17.76 | 18.87 | 17.34 | 18.81 | 00:00:00 | | 2005-05-13 | 161,600 | 18.62 | 19.10 | 18.04 | 18.41 | 00:00:00 | | 2005-05-16 | 161,500 | 19.11 | 19.32 | 18.69 | 18.77 | 00:00:00 | | 2005-05-17 | 161,600 | 18.99 | 19.69 | 18.27 | 18.28 | 00:00:00 | | 2005-05-18 | 0 | 18.46 | 18.46 | 17.18 | 17.55 | 00:00:00 | | 2005-05-19 | 0 | 17.57 | 17.65 | 16.68 | 16.95 | 00:00:00 | | 2005-05-20 | 0 | 16.95 | 17.18 | 15.84 | 15.88 | 00:00:00 | | 2005-05-23 | 0 | 16.36 | 16.47 | 15.45 | 16.04 | 00:00:00 | | 2005-05-24 | 0 | 16.49 | 16.52 | 15.54 | 15.84 | 00:00:00 | | 2005-05-25 | 0 | 15.91 | 16.22 | 15.62 | 15.62 | 00:00:00 | | 2005-05-26 | 0 | 15.45 | 15.45 | 14.57 | 15.00 | 00:00:00 | | 2005-05-27 | 161,600 | 14.76 | 15.29 | 14.47 | 15.15 | 00:00:00 | | 2005-05-31 | 0 | 15.61 | 16.23 | 15.61 | 16.11 | 00:00:00 | | 2005-06-01 | 161,500 | 16.18 | 16.19 | 15.01 | 15.87 | 00:00:00 | | 2005-06-02 | 0 | 15.75 | 15.99 | 14.72 | 14.95 | 00:00:00 | | 2005-06-03 | 0 | 14.89 | 15.74 | 14.81 | 15.59 | 00:00:00 | | 2005-06-06 | 0 | 15.99 | 16.28 | 15.68 | 15.74 | 00:00:00 | | 2005-06-07 | 0 | 15.71 | 15.81 | 14.76 | 15.61 | 00:00:00 | | 2005-06-08 | 161,500 | 15.61 | 16.11 | 15.47 | 15.80 | 00:00:00 | | 2005-06-09 | 0 | 16.00 | 16.07 | 15.20 | 15.27 | 00:00:00 | | 2005-06-10 | 0 | 15.43 | 16.08 | 15.33 | 15.87 | 00:00:00 | | 2005-06-13 | 0 | 16.28 | 16.31 | 15.67 | 15.74 | 00:00:00 | | 2005-06-14 | 0 | 16.05 | 16.19 | 15.58 | 15.75 | 00:00:00 | | 2005-06-15 | 0 | 15.75 | 16.57 | 15.32 | 15.45 | 00:00:00 | | 2005-06-16 | 0 | 15.56 | 15.77 | 14.89 | 14.97 | 00:00:00 | | 2005-06-17 | 161,500 | 14.77 | 15.31 | 14.35 | 14.63 | 00:00:00 | | 2005-06-20 | 0 | 15.62 | 15.62 | 14.19 | 14.70 | 00:00:00 | | 2005-06-21 | 0 | 14.80 | 14.93 | 13.39 | 13.43 | 00:00:00 | | 2005-06-22 | 0 | 13.98 | 14.68 | 13.63 | 14.04 | 00:00:00 | | 2005-06-23 | 0 | 14.22 | 15.16 | 13.96 | 15.07 | 00:00:00 | | 2005-06-24 | 161,600 | 15.14 | 15.43 | 14.93 | 15.30 | 00:00:00 | | 2005-06-27 | 0 | 15.93 | 16.03 | 15.48 | 15.73 | 00:00:00 | | 2005-06-28 | 0 | 15.72 | 15.75 | 14.79 | 14.84 | 00:00:00 | | 2005-06-29 | 0 | 14.75 | 14.95 | 14.31 | 14.46 | 00:00:00 | | 2005-06-30 | 0 | 14.25 | 14.55 | 13.72 | 14.46 | 00:00:00 | | 2005-07-01 | 0 | 14.27 | 14.43 | 13.90 | 14.27 | 00:00:00 | | 2005-07-05 | 161,400 | 15.12 | 15.15 | 14.30 | 14.50 | 00:00:00 | | 2005-07-06 | 161,500 | 14.58 | 14.88 | 14.27 | 14.77 | 00:00:00 | | 2005-07-07 | 0 | 17.09 | 17.09 | 15.12 | 15.14 | 00:00:00 | | 2005-07-08 | 0 | 15.24 | 15.25 | 13.78 | 13.80 | 00:00:00 | | 2005-07-11 | 0 | 14.03 | 14.10 | 13.42 | 13.57 | 00:00:00 | | 2005-07-12 | 0 | 13.76 | 15.01 | 13.70 | 14.77 | 00:00:00 | | 2005-07-13 | 0 | 14.68 | 15.30 | 14.59 | 14.88 | 00:00:00 | | 2005-07-14 | 0 | 14.59 | 14.85 | 14.15 | 14.21 | 00:00:00 | | 2005-07-15 | 0 | 13.94 | 13.98 | 12.87 | 13.34 | 00:00:00 | | 2005-07-18 | 0 | 14.41 | 14.54 | 13.79 | 13.81 | 00:00:00 | | 2005-07-19 | 0 | 13.66 | 13.68 | 13.00 | 13.06 | 00:00:00 | | 2005-07-20 | 161,600 | 13.72 | 13.74 | 12.48 | 12.89 | 00:00:00 | | 2005-07-21 | 161,600 | 12.90 | 13.66 | 12.54 | 13.47 | 00:00:00 | | 2005-07-22 | 0 | 13.14 | 13.22 | 12.87 | 12.95 | 00:00:00 | | 2005-07-25 | 0 | 13.33 | 13.82 | 13.21 | 13.58 | 00:00:00 | | 2005-07-26 | 0 | 13.64 | 13.90 | 13.42 | 13.56 | 00:00:00 | | 2005-07-27 | 0 | 13.38 | 13.68 | 12.69 | 12.76 | 00:00:00 | | 2005-07-28 | 0 | 12.82 | 12.98 | 12.50 | 12.61 | 00:00:00 | | 2005-07-29 | 0 | 12.91 | 14.01 | 12.84 | 13.87 | 00:00:00 | | 2005-08-01 | 0 | 14.46 | 14.72 | 14.05 | 14.38 | 00:00:00 | | 2005-08-02 | 0 | 14.39 | 14.42 | 13.75 | 13.95 | 00:00:00 | | 2005-08-03 | 0 | 14.04 | 14.21 | 13.71 | 13.72 | 00:00:00 | | 2005-08-04 | 0 | 14.00 | 15.12 | 13.90 | 14.94 | 00:00:00 | | 2005-08-05 | 0 | 15.23 | 15.56 | 14.95 | 15.40 | 00:00:00 | | 2005-08-08 | 0 | 15.77 | 16.24 | 15.56 | 15.95 | 00:00:00 | | 2005-08-09 | 0 | 15.92 | 15.99 | 15.18 | 15.25 | 00:00:00 | | 2005-08-10 | 0 | 15.36 | 15.97 | 14.50 | 15.67 | 00:00:00 | | 2005-08-11 | 0 | 15.89 | 15.93 | 15.20 | 15.73 | 00:00:00 | | 2005-08-12 | 0 | 15.89 | 16.18 | 15.43 | 15.63 | 00:00:00 | | 2005-08-15 | 0 | 16.06 | 16.24 | 14.85 | 15.07 | 00:00:00 | | 2005-08-16 | 0 | 15.41 | 16.28 | 15.23 | 16.20 | 00:00:00 | | 2005-08-17 | 0 | 16.31 | 16.37 | 15.33 | 15.57 | 00:00:00 | | 2005-08-18 | 0 | 15.62 | 15.86 | 15.05 | 15.29 | 00:00:00 | | 2005-08-19 | 0 | 15.32 | 16.16 | 14.46 | 16.16 | 00:00:00 | | 2005-08-22 | 0 | 16.50 | 16.50 | 15.62 | 15.94 | 00:00:00 | | 2005-08-23 | 0 | 16.09 | 16.20 | 15.57 | 15.57 | 00:00:00 | | 2005-08-24 | 0 | 15.58 | 15.70 | 14.65 | 15.43 | 00:00:00 | | 2005-08-25 | 0 | 15.42 | 15.57 | 15.06 | 15.35 | 00:00:00 | | 2005-08-26 | 0 | 15.43 | 15.76 | 15.12 | 15.37 | 00:00:00 | | 2005-08-29 | 0 | 16.33 | 16.35 | 15.25 | 15.30 | 00:00:00 | | 2005-08-30 | 0 | 15.82 | 16.10 | 15.24 | 15.36 | 00:00:00 | | 2005-08-31 | 0 | 15.43 | 15.62 | 14.63 | 14.71 | 00:00:00 | | 2005-09-01 | 0 | 15.02 | 15.39 | 14.65 | 15.07 | 00:00:00 | | 2005-09-02 | 0 | 14.99 | 17.28 | 11.77 | 15.67 | 00:00:00 | | 2005-09-06 | 0 | 15.98 | 16.11 | 14.79 | 14.89 | 00:00:00 | | 2005-09-07 | 0 | 15.12 | 15.34 | 14.67 | 14.90 | 00:00:00 | | 2005-09-08 | 0 | 15.02 | 15.02 | 14.47 | 14.70 | 00:00:00 | | 2005-09-09 | 0 | 14.73 | 14.82 | 14.21 | 14.27 | 00:00:00 | | 2005-09-12 | 0 | 14.79 | 15.26 | 14.61 | 15.16 | 00:00:00 | | 2005-09-13 | 0 | 15.36 | 15.53 | 14.26 | 14.97 | 00:00:00 | | 2005-09-14 | 0 | 14.86 | 15.68 | 14.52 | 15.57 | 00:00:00 | | 2005-09-15 | 0 | 15.44 | 15.85 | 15.31 | 15.76 | 00:00:00 | | 2005-09-16 | 0 | 15.54 | 15.54 | 14.11 | 14.58 | 00:00:00 | | 2005-09-19 | 0 | 15.13 | 15.27 | 14.65 | 14.69 | 00:00:00 | | 2005-09-20 | 0 | 14.87 | 15.33 | 13.88 | 15.17 | 00:00:00 | | 2005-09-21 | 0 | 15.47 | 15.93 | 15.28 | 15.85 | 00:00:00 | | 2005-09-22 | 0 | 16.00 | 16.34 | 15.17 | 15.30 | 00:00:00 | | 2005-09-23 | 0 | 15.64 | 15.76 | 14.85 | 15.16 | 00:00:00 | | 2005-09-26 | 0 | 15.45 | 15.45 | 14.56 | 14.82 | 00:00:00 | | 2005-09-27 | 0 | 14.97 | 15.04 | 14.26 | 14.39 | 00:00:00 | | 2005-09-28 | 0 | 14.67 | 14.70 | 14.17 | 14.35 | 00:00:00 | | 2005-09-29 | 0 | 14.63 | 14.94 | 14.15 | 14.37 | 00:00:00 | | 2005-09-30 | 0 | 14.54 | 14.56 | 13.31 | 13.31 | 00:00:00 | | 2005-10-03 | 0 | 14.01 | 14.11 | 13.76 | 13.97 | 00:00:00 | | 2005-10-04 | 0 | 14.10 | 14.92 | 13.82 | 14.91 | 00:00:00 | | 2005-10-05 | 0 | 14.96 | 15.91 | 14.96 | 15.86 | 00:00:00 | | 2005-10-06 | 0 | 16.00 | 17.12 | 15.62 | 16.79 | 00:00:00 | | 2005-10-07 | 0 | 16.64 | 16.69 | 16.25 | 16.62 | 00:00:00 | | 2005-10-10 | 0 | 16.97 | 17.32 | 16.65 | 17.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
