|
 ^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 | | 2003-11-12 | 0 | 26.78 | 26.81 | 25.32 | 25.55 | 00:00:00 | | 2003-11-13 | 0 | 25.87 | 26.01 | 25.24 | 25.45 | 00:00:00 | | 2003-11-14 | 0 | 25.61 | 26.23 | 24.69 | 26.16 | 00:00:00 | | 2003-11-17 | 1,600 | 26.96 | 28.56 | 26.96 | 27.81 | 00:00:00 | | 2003-11-18 | 0 | 27.99 | 29.71 | 27.88 | 29.65 | 00:00:00 | | 2003-11-19 | 0 | 29.26 | 30.40 | 29.18 | 29.96 | 00:00:00 | | 2003-11-20 | 0 | 30.62 | 30.62 | 29.43 | 30.49 | 00:00:00 | | 2003-11-21 | 0 | 30.45 | 30.45 | 29.00 | 29.08 | 00:00:00 | | 2003-11-24 | 0 | 29.80 | 29.80 | 26.77 | 27.07 | 00:00:00 | | 2003-11-25 | 0 | 27.33 | 27.33 | 25.55 | 25.99 | 00:00:00 | | 2003-11-26 | 0 | 25.61 | 26.82 | 25.54 | 25.63 | 00:00:00 | | 2003-11-28 | 1,100 | 26.09 | 26.10 | 25.53 | 25.63 | 00:00:00 | | 2003-12-01 | 1,600 | 26.58 | 26.63 | 25.97 | 26.29 | 00:00:00 | | 2003-12-02 | 0 | 26.60 | 26.94 | 25.81 | 26.72 | 00:00:00 | | 2003-12-03 | 0 | 26.81 | 27.34 | 26.25 | 27.34 | 00:00:00 | | 2003-12-04 | 1,600 | 27.30 | 27.45 | 26.70 | 26.81 | 00:00:00 | | 2003-12-05 | 1,600 | 27.69 | 27.76 | 26.87 | 27.05 | 00:00:00 | | 2003-12-08 | 1,600 | 28.35 | 28.35 | 27.42 | 27.55 | 00:00:00 | | 2003-12-09 | 0 | 27.58 | 28.47 | 27.35 | 28.32 | 00:00:00 | | 2003-12-10 | 0 | 28.44 | 28.66 | 27.79 | 27.84 | 00:00:00 | | 2003-12-11 | 0 | 28.05 | 28.05 | 26.15 | 26.15 | 00:00:00 | | 2003-12-12 | 0 | 26.28 | 26.80 | 25.83 | 25.86 | 00:00:00 | | 2003-12-15 | 1,600 | 26.24 | 27.23 | 25.96 | 27.07 | 00:00:00 | | 2003-12-16 | 0 | 27.37 | 27.59 | 25.88 | 26.15 | 00:00:00 | | 2003-12-17 | 0 | 26.33 | 26.55 | 25.12 | 25.12 | 00:00:00 | | 2003-12-18 | 0 | 25.36 | 25.36 | 24.07 | 24.53 | 00:00:00 | | 2003-12-19 | 0 | 24.56 | 25.29 | 24.18 | 24.89 | 00:00:00 | | 2003-12-22 | 1,600 | 26.27 | 26.36 | 24.71 | 24.75 | 00:00:00 | | 2003-12-23 | 0 | 25.04 | 25.11 | 23.31 | 23.49 | 00:00:00 | | 2003-12-24 | 0 | 23.75 | 23.77 | 23.09 | 23.34 | 00:00:00 | | 2003-12-26 | 0 | 23.84 | 24.02 | 23.60 | 24.01 | 00:00:00 | | 2003-12-29 | 1,600 | 25.11 | 25.11 | 23.52 | 23.73 | 00:00:00 | | 2003-12-30 | 1,600 | 23.84 | 24.18 | 23.36 | 23.36 | 00:00:00 | | 2003-12-31 | 1,700 | 23.52 | 24.76 | 23.43 | 24.49 | 00:00:00 | | 2004-01-02 | 1,500 | 24.63 | 24.88 | 24.30 | 24.51 | 00:00:00 | | 2004-01-05 | 1,700 | 25.29 | 25.29 | 23.76 | 23.89 | 00:00:00 | | 2004-01-06 | 1,600 | 24.21 | 24.21 | 22.69 | 22.76 | 00:00:00 | | 2004-01-07 | 1,600 | 23.01 | 23.01 | 21.81 | 21.91 | 00:00:00 | | 2004-01-08 | 1,600 | 21.85 | 22.16 | 21.36 | 21.89 | 00:00:00 | | 2004-01-09 | 0 | 22.22 | 23.18 | 21.63 | 23.01 | 00:00:00 | | 2004-01-12 | 0 | 23.64 | 24.26 | 22.45 | 22.56 | 00:00:00 | | 2004-01-13 | 0 | 22.32 | 23.89 | 22.26 | 23.05 | 00:00:00 | | 2004-01-14 | 0 | 23.18 | 23.44 | 22.77 | 23.17 | 00:00:00 | | 2004-01-15 | 0 | 23.78 | 24.03 | 22.18 | 22.64 | 00:00:00 | | 2004-01-16 | 1,700 | 22.24 | 22.53 | 20.08 | 20.24 | 00:00:00 | | 2004-01-20 | 1,600 | 22.03 | 22.13 | 20.26 | 20.49 | 00:00:00 | | 2004-01-21 | 1,600 | 21.05 | 21.72 | 20.58 | 20.71 | 00:00:00 | | 2004-01-22 | 1,600 | 20.65 | 21.78 | 20.42 | 21.74 | 00:00:00 | | 2004-01-23 | 1,500 | 21.72 | 21.95 | 21.01 | 21.27 | 00:00:00 | | 2004-01-26 | 1,600 | 22.53 | 22.77 | 20.99 | 20.99 | 00:00:00 | | 2004-01-27 | 0 | 21.72 | 23.07 | 21.60 | 23.03 | 00:00:00 | | 2004-01-28 | 0 | 22.94 | 25.21 | 22.83 | 25.16 | 00:00:00 | | 2004-01-29 | 0 | 25.07 | 26.24 | 25.05 | 25.20 | 00:00:00 | | 2004-01-30 | 0 | 25.58 | 25.68 | 24.88 | 25.06 | 00:00:00 | | 2004-02-02 | 1,600 | 26.12 | 26.37 | 25.22 | 25.81 | 00:00:00 | | 2004-02-03 | 1,600 | 26.03 | 26.31 | 25.66 | 26.30 | 00:00:00 | | 2004-02-04 | 0 | 26.88 | 26.89 | 25.99 | 26.65 | 00:00:00 | | 2004-02-05 | 0 | 26.67 | 26.81 | 25.96 | 26.17 | 00:00:00 | | 2004-02-06 | 0 | 26.19 | 26.26 | 24.53 | 24.67 | 00:00:00 | | 2004-02-09 | 1,600 | 25.66 | 25.87 | 25.20 | 25.21 | 00:00:00 | | 2004-02-10 | 0 | 25.44 | 25.44 | 24.28 | 24.50 | 00:00:00 | | 2004-02-11 | 1,600 | 24.58 | 24.77 | 23.40 | 23.53 | 00:00:00 | | 2004-02-12 | 0 | 23.86 | 23.88 | 23.00 | 23.53 | 00:00:00 | | 2004-02-13 | 0 | 23.73 | 24.86 | 23.48 | 24.14 | 00:00:00 | | 2004-02-17 | 1,600 | 25.00 | 25.40 | 23.66 | 23.87 | 00:00:00 | | 2004-02-18 | 0 | 24.01 | 24.22 | 23.49 | 23.73 | 00:00:00 | | 2004-02-19 | 1,600 | 23.45 | 24.55 | 23.16 | 24.24 | 00:00:00 | | 2004-02-20 | 1,600 | 24.47 | 24.98 | 23.83 | 24.12 | 00:00:00 | | 2004-02-23 | 1,600 | 25.31 | 25.36 | 24.36 | 24.38 | 00:00:00 | | 2004-02-24 | 0 | 24.82 | 25.27 | 24.36 | 24.68 | 00:00:00 | | 2004-02-25 | 1,600 | 24.80 | 24.80 | 23.52 | 23.55 | 00:00:00 | | 2004-02-26 | 1,600 | 23.95 | 24.14 | 23.07 | 23.10 | 00:00:00 | | 2004-02-27 | 1,600 | 23.31 | 23.42 | 22.67 | 22.84 | 00:00:00 | | 2004-03-01 | 1,700 | 23.85 | 24.02 | 22.54 | 22.54 | 00:00:00 | | 2004-03-02 | 0 | 22.88 | 22.93 | 21.97 | 22.42 | 00:00:00 | | 2004-03-03 | 0 | 22.82 | 23.48 | 22.75 | 23.09 | 00:00:00 | | 2004-03-04 | 1,600 | 23.15 | 23.30 | 22.38 | 22.50 | 00:00:00 | | 2004-03-05 | 0 | 23.17 | 23.26 | 21.89 | 22.08 | 00:00:00 | | 2004-03-08 | 1,600 | 23.07 | 24.11 | 22.82 | 24.08 | 00:00:00 | | 2004-03-09 | 0 | 24.13 | 24.86 | 24.03 | 24.70 | 00:00:00 | | 2004-03-10 | 1,500 | 24.78 | 26.07 | 24.42 | 26.05 | 00:00:00 | | 2004-03-11 | 1,500 | 26.05 | 26.68 | 25.48 | 26.58 | 00:00:00 | | 2004-03-12 | 0 | 26.46 | 26.48 | 25.08 | 25.30 | 00:00:00 | | 2004-03-15 | 1,500 | 26.41 | 27.30 | 26.07 | 27.13 | 00:00:00 | | 2004-03-16 | 0 | 27.06 | 27.57 | 26.66 | 27.34 | 00:00:00 | | 2004-03-17 | 0 | 27.18 | 27.18 | 24.50 | 24.75 | 00:00:00 | | 2004-03-18 | 0 | 25.22 | 25.36 | 24.32 | 24.58 | 00:00:00 | | 2004-03-19 | 0 | 24.98 | 25.99 | 24.34 | 25.99 | 00:00:00 | | 2004-03-22 | 1,500 | 27.45 | 27.79 | 27.06 | 27.15 | 00:00:00 | | 2004-03-23 | 0 | 27.13 | 27.21 | 26.25 | 26.84 | 00:00:00 | | 2004-03-24 | 0 | 26.89 | 26.97 | 25.77 | 26.06 | 00:00:00 | | 2004-03-25 | 0 | 25.98 | 26.01 | 23.49 | 23.70 | 00:00:00 | | 2004-03-26 | 1,600 | 23.97 | 24.00 | 22.61 | 23.04 | 00:00:00 | | 2004-03-29 | 1,600 | 23.66 | 23.66 | 22.74 | 23.16 | 00:00:00 | | 2004-03-30 | 0 | 23.48 | 23.70 | 23.04 | 23.18 | 00:00:00 | | 2004-03-31 | 0 | 23.55 | 24.03 | 23.49 | 23.76 | 00:00:00 | | 2004-04-01 | 0 | 23.97 | 24.01 | 23.32 | 23.41 | 00:00:00 | | 2004-04-02 | 0 | 22.80 | 22.80 | 21.31 | 21.35 | 00:00:00 | | 2004-04-05 | 1,700 | 22.33 | 22.33 | 20.97 | 21.11 | 00:00:00 | | 2004-04-06 | 0 | 21.61 | 22.24 | 21.28 | 22.23 | 00:00:00 | | 2004-04-07 | 0 | 22.37 | 22.65 | 21.81 | 21.99 | 00:00:00 | | 2004-04-08 | 0 | 21.53 | 21.79 | 21.10 | 21.38 | 00:00:00 | | 2004-04-12 | 1,600 | 20.53 | 20.88 | 20.23 | 20.37 | 00:00:00 | | 2004-04-13 | 0 | 20.39 | 22.52 | 20.26 | 22.23 | 00:00:00 | | 2004-04-14 | 0 | 22.82 | 22.82 | 21.59 | 21.59 | 00:00:00 | | 2004-04-15 | 0 | 21.99 | 22.97 | 21.67 | 22.83 | 00:00:00 | | 2004-04-16 | 0 | 22.89 | 23.18 | 21.79 | 22.55 | 00:00:00 | | 2004-04-19 | 1,600 | 23.47 | 23.49 | 21.17 | 21.40 | 00:00:00 | | 2004-04-20 | 0 | 21.62 | 23.12 | 21.01 | 23.07 | 00:00:00 | | 2004-04-21 | 0 | 22.60 | 23.35 | 22.43 | 22.82 | 00:00:00 | | 2004-04-22 | 0 | 22.93 | 22.94 | 20.97 | 21.35 | 00:00:00 | | 2004-04-23 | 0 | 21.12 | 21.21 | 20.30 | 20.68 | 00:00:00 | | 2004-04-26 | 1,600 | 21.45 | 22.39 | 21.28 | 21.83 | 00:00:00 | | 2004-04-27 | 0 | 22.13 | 22.31 | 21.59 | 21.84 | 00:00:00 | | 2004-04-28 | 0 | 22.28 | 24.11 | 22.26 | 23.92 | 00:00:00 | | 2004-04-29 | 0 | 24.12 | 25.51 | 23.97 | 24.90 | 00:00:00 | | 2004-04-30 | 0 | 25.05 | 25.77 | 24.61 | 25.73 | 00:00:00 | | 2004-05-03 | 1,500 | 26.18 | 26.24 | 25.35 | 25.72 | 00:00:00 | | 2004-05-04 | 0 | 25.89 | 25.89 | 24.38 | 25.14 | 00:00:00 | | 2004-05-05 | 0 | 25.13 | 25.41 | 24.17 | 24.34 | 00:00:00 | | 2004-05-06 | 0 | 25.02 | 25.86 | 24.79 | 25.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
