Canada Markets open in 2 hrs 50 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
29.43+0.08 (+0.27%)
At close: 04:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202229.4331.0729.0429.4529.45-
May 23, 202228.9830.3928.2928.4828.48-
May 20, 202228.7832.9128.0629.4329.43-
May 19, 202231.2433.1129.0629.3529.35-
May 18, 202226.7431.4926.2130.9630.96-
May 17, 202227.0727.1725.5126.1026.10-
May 16, 202230.0130.2327.3627.4727.47-
May 13, 202231.0931.2028.7828.8728.87-
May 12, 202233.7434.7631.7031.7731.77-
May 11, 202232.8734.3930.6932.5632.56-
May 10, 202233.6634.8432.2432.9932.99-
May 09, 202231.9035.4831.9034.7534.75-
May 06, 202232.2335.3429.8330.1930.19-
May 05, 202225.9733.2025.7831.2031.20-
May 04, 202229.1229.4224.9425.4225.42-
May 03, 202231.7632.8229.0629.2529.25-
May 02, 202233.3536.6431.7432.3432.34-
Apr 29, 202228.9734.3428.5433.4033.40-
Apr 28, 202229.9132.0028.0029.9929.99-
Apr 27, 202231.1132.7729.8231.6031.60-
Apr 26, 202227.3833.8127.0633.5233.52-
Apr 25, 202230.0431.6026.8027.0227.02-
Apr 22, 202222.7128.2722.6228.2128.21-
Apr 21, 202220.2423.2819.8122.6822.68-
Apr 20, 202221.1321.3219.7520.3220.32-
Apr 19, 202222.5522.9220.3621.3721.37-
Apr 18, 202224.5224.6021.9822.1722.17-
Apr 14, 202221.7222.7020.8522.7022.70-
Apr 13, 202223.5224.4521.3721.8221.82-
Apr 12, 202224.9425.3822.2724.2624.26-
Apr 11, 202223.0924.4222.0924.3724.37-
Apr 08, 202221.2522.3420.2821.1621.16-
Apr 07, 202221.9723.8221.1221.5521.55-
Apr 06, 202221.2724.7821.2422.1022.10-
Apr 05, 202218.7921.5718.5521.0321.03-
Apr 04, 202220.7520.7818.4518.5718.57-
Apr 01, 202220.6220.8619.4119.6319.63-
Mar 31, 202219.6821.4819.5420.5620.56-
Mar 30, 202219.3820.5118.7219.3319.33-
Mar 29, 202219.7019.7318.6718.9018.90-
Mar 28, 202222.1423.3319.5419.6319.63-
Mar 25, 202221.8722.8620.8020.8120.81-
Mar 24, 202223.6123.7921.4921.6721.67-
Mar 23, 202223.0424.0322.6423.5723.57-
Mar 22, 202224.0224.0222.7022.9422.94-
Mar 21, 202225.1425.3622.9923.5323.53-
Mar 18, 202226.3626.8223.8523.8723.87-
Mar 17, 202226.5127.4725.2525.6725.67-
Mar 16, 202229.0229.8026.2926.6726.67-
Mar 15, 202233.1333.8329.5729.8329.83-
Mar 14, 202231.0333.1830.0631.7731.77-
Mar 11, 202230.4331.0428.8430.7530.75-
Mar 10, 202233.0334.0330.2330.2330.23-
Mar 09, 202233.7434.1231.3932.4532.45-
Mar 08, 202236.1937.5232.7835.1335.13-
Mar 07, 202235.8836.5532.5936.4536.45-
Mar 04, 202231.9034.6531.4731.9831.98-
Mar 03, 202230.5232.0129.3130.4830.48-
Mar 02, 202234.2034.4130.1230.7430.74-
Mar 01, 202229.4535.1929.4433.3233.32-
Feb 28, 202232.4433.5128.4330.1530.15-
Feb 25, 202231.6832.0026.9327.5927.59-
Feb 24, 202237.5037.7929.4530.3230.32-
Feb 23, 202228.0431.0727.2031.0231.02-
Feb 22, 202231.8032.0428.4028.8128.81-
Feb 18, 202226.6629.7126.3827.7527.75-
Feb 17, 202224.8328.3724.7628.1128.11-
Feb 16, 202225.1927.0923.8824.2924.29-
Feb 15, 202228.0928.0925.3325.7025.70-
Feb 14, 202229.1732.0428.3328.3328.33-
Feb 11, 202224.3930.9923.3327.3627.36-
Feb 10, 202220.3724.7720.1823.9123.91-
Feb 09, 202221.2721.3019.9319.9619.96-
Feb 08, 202223.0923.4821.3221.4421.44-
Feb 07, 202224.0924.8222.0222.8622.86-
Feb 04, 202223.7726.2622.0723.2223.22-
Feb 03, 202222.6325.8122.3024.3524.35-
Feb 02, 202221.5622.7320.4622.0922.09-
Feb 01, 202224.5725.3321.9621.9621.96-
Jan 31, 202228.3629.4124.7124.8324.83-
Jan 28, 202230.2732.8227.2827.6627.66-
Jan 27, 202232.1933.0028.4230.4930.49-
Jan 26, 202229.3533.0426.9031.9631.96-
Jan 25, 202232.2935.8529.1331.1631.16-
Jan 24, 202228.2038.9428.0229.9029.90-
Jan 21, 202225.3829.7925.3128.8528.85-
Jan 20, 202223.4625.8921.6825.5925.59-
Jan 19, 202223.1223.9921.8523.8523.85-
Jan 18, 202221.1823.2021.1822.7922.79-
Jan 14, 202220.1122.0719.0519.1919.19-
Jan 13, 202218.0620.6117.4520.3120.31-
Jan 12, 202218.1718.6917.3617.6217.62-
Jan 11, 202219.6221.0018.2018.4118.41-
Jan 10, 202219.5823.3319.2919.4019.40-
Jan 07, 202219.8520.8018.5718.7618.76-
Jan 06, 202220.2921.0619.0819.6119.61-
Jan 05, 202217.0720.1716.5819.7319.73-
Jan 04, 202216.5717.8116.3416.9116.91-
Jan 03, 202217.6018.5416.5616.6016.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...