^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201920.4820.5018.4118.4718.47-
15 Aug 201921.5824.1020.7821.1821.18-
14 Aug 201917.8122.7117.7522.1022.10-
13 Aug 201921.2821.6417.5217.5217.52-
12 Aug 201917.8721.2617.7721.0921.09-
09 Aug 201918.1419.4417.3117.9717.97-
08 Aug 201919.3619.8916.8216.9116.91-
07 Aug 201920.7023.6718.9419.4919.49-
06 Aug 201922.2922.8719.7720.1720.17-
05 Aug 201919.9624.8119.9124.5924.59-
02 Aug 201917.6920.1117.0417.6117.61-
01 Aug 201915.4119.4613.7317.8717.87-
31 Jul 201913.8316.5513.4616.1216.12-
30 Jul 201912.8714.1812.8713.9413.94-
29 Jul 201912.1513.1712.1512.8312.83-
26 Jul 201912.5812.7212.0112.1612.16-
25 Jul 201912.2413.5411.6912.7412.74-
24 Jul 201912.8013.1011.9812.0712.07-
23 Jul 201913.4213.5212.5512.6112.61-
22 Jul 201914.5514.7013.4213.5313.53-
19 Jul 201913.3114.4513.0914.4514.45-
18 Jul 201914.4514.5013.1913.5313.53-
17 Jul 201912.6213.9712.2413.9713.97-
16 Jul 201912.6113.1412.2812.8612.86-
15 Jul 201912.5813.0212.4912.6812.68-
12 Jul 201912.7612.8212.2812.3912.39-
11 Jul 201913.0113.3312.3912.9312.93-
10 Jul 201914.3814.6912.9813.0313.03-
09 Jul 201914.4714.7113.9914.0914.09-
08 Jul 201913.7314.4413.6413.9613.96-
05 Jul 201913.0014.4712.0413.2813.28-
03 Jul 201913.1813.1912.5612.5712.57-
02 Jul 201914.1614.3012.9012.9312.93-
01 Jul 201913.8514.6413.8014.0614.06-
28 Jun 201915.7016.1315.0815.0815.08-
27 Jun 201915.6616.4015.6615.8215.82-
26 Jun 201916.1016.6015.4716.2116.21-
25 Jun 201915.4316.6815.1016.2816.28-
24 Jun 201915.4615.5615.2315.2615.26-
21 Jun 201914.7415.4814.4215.4015.40-
20 Jun 201914.0416.0313.1914.7514.75-
19 Jun 201915.0515.7114.1514.3314.33-
18 Jun 201914.8915.5414.6215.1515.15-
17 Jun 201915.6515.7615.2415.3515.35-
14 Jun 201916.0016.4015.2115.2815.28-
13 Jun 201916.1616.2115.6115.8215.82-
12 Jun 201916.2616.4315.7815.9115.91-
11 Jun 201915.8416.7015.5015.9915.99-
10 Jun 201916.3016.4715.8415.9415.94-
07 Jun 201915.6516.4415.3316.3016.30-
06 Jun 201916.2516.5415.3615.9315.93-
05 Jun 201917.0617.4916.0416.0916.09-
04 Jun 201918.7418.7416.9716.9716.97-
03 Jun 201919.4119.7518.1618.8618.86-
31 May 201919.0519.7218.0118.7118.71-
30 May 201917.4718.1116.7217.3017.30-
29 May 201918.5519.0417.6217.9017.90-
28 May 201916.5517.7015.9017.5017.50-
24 May 201916.3416.5215.5215.8515.85-
23 May 201915.9318.0515.2816.9216.92-
22 May 201915.0615.4414.4214.7514.75-
21 May 201915.8616.2214.7914.9514.95-
20 May 201915.8817.6315.4616.3116.31-
17 May 201915.8916.8114.8615.9615.96-
16 May 201916.6917.1315.1615.2915.29-
15 May 201917.5719.1516.4116.4416.44-
14 May 201919.4019.6517.4518.0618.06-
13 May 201918.6221.3218.3520.5520.55-
10 May 201918.7920.1915.5716.0416.04-
09 May 201921.4023.3818.8719.1019.10-
08 May 201918.9521.7418.2919.4019.40-
07 May 201915.9021.8415.8019.3219.32-
06 May 201912.8918.8012.8915.4415.44-
03 May 201914.1114.1512.8012.8712.87-
02 May 201914.3515.9213.8014.4214.42-
01 May 201912.8614.8312.7414.8014.80-
30 Apr 201913.1114.0512.8813.1213.12-
29 Apr 201913.0413.2712.6513.1113.11-
26 Apr 201913.4413.6212.4912.7312.73-
25 Apr 201913.2914.3012.8113.2513.25-
24 Apr 201912.5313.2312.2613.1413.14-
23 Apr 201912.6612.6912.0812.2812.28-
22 Apr 201913.2113.3612.3812.4212.42-
18 Apr 201912.8013.1212.0212.0912.09-
17 Apr 201912.1213.0211.0312.6012.60-
16 Apr 201912.2612.4711.8512.1812.18-
15 Apr 201912.4613.1412.2412.3212.32-
12 Apr 201912.9612.9611.9512.0112.01-
11 Apr 201913.3713.5812.9113.0213.02-
10 Apr 201914.0914.2913.2713.3013.30-
09 Apr 201913.4614.3913.3114.2814.28-
08 Apr 201913.5513.7713.1013.1813.18-
05 Apr 201913.4613.4712.1712.8212.82-
04 Apr 201913.8414.0313.4013.5813.58-
03 Apr 201913.0614.2712.8513.7413.74-
02 Apr 201913.6213.6813.1313.3613.36-
01 Apr 201913.9014.0113.3213.4013.40-
29 Mar 201914.1914.4313.6413.7113.71-
28 Mar 201915.3815.6214.4114.4314.43-
27 Mar 201914.5216.7114.5115.1515.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes