|
 ^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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-19 | 37,500 | 56.29 | 57.38 | 55.06 | 55.24 | 00:00:00 | | 2001-06-20 | 37,500 | 55.35 | 56.33 | 53.78 | 54.52 | 00:00:00 | | 2001-06-21 | 37,500 | 55.75 | 56.07 | 51.20 | 52.06 | 00:00:00 | | 2001-06-22 | 37,500 | 53.38 | 53.56 | 51.09 | 51.84 | 00:00:00 | | 2001-06-25 | 37,500 | 51.61 | 54.94 | 51.05 | 54.01 | 00:00:00 | | 2001-06-26 | 37,400 | 55.04 | 57.00 | 52.50 | 52.81 | 00:00:00 | | 2001-06-27 | 37,500 | 53.13 | 54.97 | 51.49 | 51.89 | 00:00:00 | | 2001-06-28 | 37,500 | 50.35 | 50.48 | 47.18 | 48.71 | 00:00:00 | | 2001-06-29 | 37,500 | 47.93 | 47.93 | 44.92 | 45.49 | 00:00:00 | | 2001-07-02 | 37,500 | 45.46 | 45.46 | 43.17 | 43.97 | 00:00:00 | | 2001-07-03 | 25,500 | 45.01 | 45.44 | 44.16 | 45.14 | 00:00:00 | | 2001-07-05 | 37,500 | 48.17 | 49.57 | 48.17 | 49.44 | 00:00:00 | | 2001-07-06 | 37,300 | 51.10 | 52.29 | 50.90 | 51.99 | 00:00:00 | | 2001-07-09 | 37,500 | 52.05 | 52.10 | 50.80 | 51.14 | 00:00:00 | | 2001-07-10 | 37,400 | 52.29 | 56.32 | 52.09 | 56.20 | 00:00:00 | | 2001-07-11 | 37,500 | 58.68 | 60.36 | 57.10 | 57.20 | 00:00:00 | | 2001-07-12 | 37,500 | 55.80 | 56.29 | 54.02 | 54.02 | 00:00:00 | | 2001-07-13 | 37,100 | 55.68 | 56.02 | 52.92 | 53.47 | 00:00:00 | | 2001-07-16 | 37,500 | 51.45 | 53.99 | 50.84 | 53.96 | 00:00:00 | | 2001-07-17 | 37,500 | 55.57 | 56.93 | 54.84 | 54.84 | 00:00:00 | | 2001-07-18 | 37,500 | 56.03 | 56.97 | 55.64 | 56.44 | 00:00:00 | | 2001-07-19 | 37,300 | 56.82 | 56.85 | 53.57 | 54.59 | 00:00:00 | | 2001-07-20 | 37,500 | 55.63 | 56.08 | 53.64 | 53.64 | 00:00:00 | | 2001-07-23 | 37,200 | 53.61 | 55.96 | 53.51 | 54.72 | 00:00:00 | | 2001-07-24 | 37,500 | 55.20 | 57.67 | 54.19 | 57.62 | 00:00:00 | | 2001-07-25 | 37,200 | 56.12 | 57.47 | 55.12 | 55.19 | 00:00:00 | | 2001-07-26 | 37,500 | 56.56 | 56.78 | 52.51 | 52.72 | 00:00:00 | | 2001-07-27 | 37,300 | 53.38 | 53.63 | 51.70 | 51.77 | 00:00:00 | | 2001-07-30 | 37,200 | 51.37 | 52.08 | 50.35 | 50.59 | 00:00:00 | | 2001-07-31 | 37,300 | 51.73 | 51.73 | 48.15 | 48.35 | 00:00:00 | | 2001-08-01 | 36,900 | 48.39 | 49.20 | 47.45 | 47.81 | 00:00:00 | | 2001-08-02 | 37,500 | 48.45 | 48.53 | 47.29 | 48.05 | 00:00:00 | | 2001-08-03 | 37,400 | 49.88 | 50.00 | 47.98 | 48.47 | 00:00:00 | | 2001-08-06 | 37,500 | 49.43 | 49.60 | 47.61 | 48.42 | 00:00:00 | | 2001-08-07 | 37,500 | 49.47 | 50.43 | 47.84 | 48.76 | 00:00:00 | | 2001-08-08 | 37,500 | 49.49 | 49.57 | 46.13 | 48.73 | 00:00:00 | | 2001-08-09 | 37,500 | 49.93 | 50.09 | 47.91 | 48.15 | 00:00:00 | | 2001-08-10 | 37,500 | 49.56 | 50.96 | 48.22 | 48.52 | 00:00:00 | | 2001-08-13 | 37,500 | 49.64 | 50.28 | 46.94 | 47.49 | 00:00:00 | | 2001-08-14 | 37,500 | 48.41 | 49.07 | 47.70 | 48.44 | 00:00:00 | | 2001-08-15 | 37,500 | 48.67 | 49.05 | 47.16 | 48.37 | 00:00:00 | | 2001-08-16 | 37,500 | 51.21 | 52.56 | 50.10 | 50.98 | 00:00:00 | | 2001-08-17 | 37,500 | 51.64 | 52.84 | 50.86 | 52.02 | 00:00:00 | | 2001-08-20 | 37,500 | 52.67 | 53.89 | 50.89 | 51.64 | 00:00:00 | | 2001-08-21 | 37,500 | 52.27 | 52.54 | 50.43 | 52.54 | 00:00:00 | | 2001-08-22 | 37,400 | 53.34 | 55.04 | 50.52 | 51.09 | 00:00:00 | | 2001-08-23 | 37,500 | 54.16 | 54.16 | 48.40 | 49.26 | 00:00:00 | | 2001-08-24 | 37,500 | 51.28 | 51.82 | 47.65 | 47.70 | 00:00:00 | | 2001-08-27 | 37,500 | 48.24 | 48.58 | 46.92 | 47.22 | 00:00:00 | | 2001-08-28 | 37,500 | 48.01 | 49.46 | 47.79 | 48.74 | 00:00:00 | | 2001-08-29 | 32,600 | 49.81 | 50.73 | 48.83 | 49.28 | 00:00:00 | | 2001-08-30 | 27,900 | 51.67 | 52.68 | 51.15 | 52.28 | 00:00:00 | | 2001-08-31 | 37,500 | 53.60 | 54.21 | 52.60 | 52.86 | 00:00:00 | | 2001-09-04 | 37,500 | 55.95 | 57.15 | 54.96 | 57.15 | 00:00:00 | | 2001-09-05 | 37,500 | 58.78 | 59.76 | 57.99 | 58.73 | 00:00:00 | | 2001-09-06 | 37,500 | 60.21 | 62.01 | 60.06 | 62.01 | 00:00:00 | | 2001-09-07 | 37,500 | 63.78 | 65.60 | 63.01 | 65.45 | 00:00:00 | | 2001-09-10 | 37,500 | 66.06 | 66.06 | 63.84 | 63.84 | 00:00:00 | | 2001-09-17 | 37,200 | 71.21 | 89.57 | 70.96 | 73.26 | 00:00:00 | | 2001-09-18 | 37,500 | 74.39 | 75.32 | 72.28 | 74.74 | 00:00:00 | | 2001-09-19 | 37,500 | 74.15 | 79.32 | 72.84 | 76.93 | 00:00:00 | | 2001-09-20 | 37,200 | 79.48 | 82.49 | 76.73 | 82.49 | 00:00:00 | | 2001-09-21 | 36,800 | 91.79 | 91.79 | 77.73 | 77.73 | 00:00:00 | | 2001-09-24 | 36,900 | 75.74 | 77.79 | 68.93 | 69.41 | 00:00:00 | | 2001-09-25 | 37,500 | 69.40 | 69.81 | 66.34 | 67.57 | 00:00:00 | | 2001-09-26 | 37,500 | 68.15 | 68.67 | 65.65 | 65.94 | 00:00:00 | | 2001-09-27 | 37,500 | 67.12 | 68.63 | 65.19 | 65.91 | 00:00:00 | | 2001-09-28 | 37,500 | 66.52 | 67.61 | 58.74 | 65.19 | 00:00:00 | | 2001-10-01 | 400 | 66.49 | 66.96 | 64.44 | 64.94 | 00:00:00 | | 2001-10-02 | 400 | 64.43 | 64.71 | 63.20 | 63.84 | 00:00:00 | | 2001-10-03 | 400 | 64.14 | 64.84 | 60.85 | 62.17 | 00:00:00 | | 2001-10-04 | 400 | 63.98 | 63.98 | 60.47 | 61.94 | 00:00:00 | | 2001-10-05 | 400 | 63.73 | 65.72 | 63.17 | 63.35 | 00:00:00 | | 2001-10-08 | 400 | 64.11 | 66.76 | 62.93 | 66.13 | 00:00:00 | | 2001-10-09 | 400 | 66.92 | 67.26 | 65.86 | 66.26 | 00:00:00 | | 2001-10-10 | 400 | 67.57 | 69.14 | 66.19 | 66.19 | 00:00:00 | | 2001-10-11 | 400 | 65.01 | 66.47 | 61.11 | 61.64 | 00:00:00 | | 2001-10-12 | 400 | 64.52 | 67.85 | 63.43 | 65.98 | 00:00:00 | | 2001-10-15 | 400 | 68.76 | 69.44 | 66.12 | 66.24 | 00:00:00 | | 2001-10-16 | 400 | 66.59 | 67.52 | 63.98 | 64.01 | 00:00:00 | | 2001-10-17 | 400 | 64.13 | 67.11 | 63.48 | 67.11 | 00:00:00 | | 2001-10-18 | 400 | 68.91 | 72.06 | 67.58 | 70.69 | 00:00:00 | | 2001-10-19 | 400 | 70.57 | 71.38 | 69.19 | 69.28 | 00:00:00 | | 2001-10-22 | 400 | 69.92 | 71.15 | 66.94 | 67.36 | 00:00:00 | | 2001-10-23 | 400 | 67.03 | 67.03 | 63.18 | 63.73 | 00:00:00 | | 2001-10-24 | 400 | 64.90 | 64.90 | 61.91 | 61.91 | 00:00:00 | | 2001-10-25 | 400 | 63.56 | 64.20 | 56.93 | 56.93 | 00:00:00 | | 2001-10-26 | 400 | 57.11 | 57.74 | 56.28 | 56.91 | 00:00:00 | | 2001-10-29 | 300 | 58.09 | 60.63 | 58.09 | 60.29 | 00:00:00 | | 2001-10-30 | 400 | 62.71 | 65.94 | 62.09 | 63.41 | 00:00:00 | | 2001-10-31 | 400 | 63.71 | 64.02 | 60.66 | 62.35 | 00:00:00 | | 2001-11-01 | 400 | 61.98 | 63.13 | 60.92 | 61.18 | 00:00:00 | | 2001-11-02 | 400 | 62.61 | 63.59 | 61.04 | 61.19 | 00:00:00 | | 2001-11-05 | 400 | 60.24 | 60.50 | 58.51 | 58.96 | 00:00:00 | | 2001-11-06 | 400 | 60.11 | 60.13 | 57.26 | 57.31 | 00:00:00 | | 2001-11-07 | 400 | 58.82 | 59.95 | 48.28 | 57.18 | 00:00:00 | | 2001-11-08 | 400 | 57.96 | 59.57 | 55.27 | 58.75 | 00:00:00 | | 2001-11-09 | 400 | 60.68 | 62.21 | 58.50 | 58.59 | 00:00:00 | | 2001-11-12 | 400 | 62.14 | 63.14 | 58.91 | 58.99 | 00:00:00 | | 2001-11-13 | 400 | 58.43 | 58.43 | 55.91 | 55.94 | 00:00:00 | | 2001-11-14 | 400 | 56.28 | 58.48 | 55.85 | 56.38 | 00:00:00 | | 2001-11-15 | 400 | 59.28 | 59.84 | 56.64 | 57.45 | 00:00:00 | | 2001-11-16 | 400 | 58.24 | 58.50 | 54.86 | 55.01 | 00:00:00 | | 2001-11-19 | 400 | 53.25 | 53.49 | 50.74 | 50.83 | 00:00:00 | | 2001-11-20 | 400 | 50.67 | 51.69 | 50.05 | 51.41 | 00:00:00 | | 2001-11-21 | 400 | 52.68 | 54.33 | 52.51 | 52.68 | 00:00:00 | | 2001-11-23 | 300 | 51.99 | 52.11 | 50.79 | 50.81 | 00:00:00 | | 2001-11-26 | 400 | 50.47 | 50.47 | 48.06 | 48.22 | 00:00:00 | | 2001-11-27 | 400 | 49.76 | 51.30 | 48.01 | 49.27 | 00:00:00 | | 2001-11-28 | 400 | 50.79 | 52.37 | 49.53 | 52.21 | 00:00:00 | | 2001-11-29 | 400 | 52.93 | 53.27 | 48.91 | 48.91 | 00:00:00 | | 2001-11-30 | 400 | 50.33 | 50.51 | 48.17 | 48.45 | 00:00:00 | | 2001-12-03 | 400 | 49.76 | 50.20 | 48.98 | 49.74 | 00:00:00 | | 2001-12-04 | 400 | 50.55 | 50.55 | 47.66 | 48.04 | 00:00:00 | | 2001-12-05 | 400 | 48.86 | 48.90 | 46.57 | 47.44 | 00:00:00 | | 2001-12-06 | 400 | 48.70 | 48.99 | 47.76 | 48.39 | 00:00:00 | | 2001-12-07 | 400 | 49.81 | 51.14 | 49.42 | 50.18 | 00:00:00 | | 2001-12-10 | 400 | 51.50 | 52.15 | 49.86 | 52.12 | 00:00:00 | | 2001-12-11 | 400 | 52.10 | 52.10 | 49.49 | 50.73 | 00:00:00 | | 2001-12-12 | 400 | 51.17 | 51.36 | 48.09 | 48.09 | 00:00:00 | | 2001-12-13 | 400 | 50.89 | 52.37 | 50.66 | 52.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
