CBOE VIX VOLATILITY INDEX (^VVIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 82.58 | 83.09 | 79.56 | 79.56 | 79.56 | - |
| Apr 25, 2024 | 90.38 | 91.02 | 82.37 | 82.54 | 82.54 | - |
| Apr 24, 2024 | 82.70 | 85.02 | 81.73 | 83.61 | 83.61 | - |
| Apr 23, 2024 | 87.38 | 87.59 | 82.02 | 82.36 | 82.36 | - |
| Apr 22, 2024 | 95.60 | 96.22 | 89.26 | 89.54 | 89.54 | - |
| Apr 19, 2024 | 99.41 | 102.87 | 96.75 | 99.09 | 99.09 | - |
| Apr 18, 2024 | 96.80 | 98.89 | 92.96 | 95.99 | 95.99 | - |
| Apr 17, 2024 | 99.34 | 102.82 | 94.79 | 98.76 | 98.76 | - |
| Apr 16, 2024 | 107.13 | 107.53 | 97.82 | 99.25 | 99.25 | - |
| Apr 15, 2024 | 98.45 | 111.58 | 93.95 | 109.64 | 109.64 | - |
| Apr 12, 2024 | 94.59 | 112.86 | 94.42 | 102.72 | 102.72 | - |
| Apr 11, 2024 | 92.57 | 96.33 | 88.73 | 89.40 | 89.40 | - |
| Apr 10, 2024 | 93.64 | 95.61 | 90.67 | 91.76 | 91.76 | - |
| Apr 09, 2024 | 85.85 | 90.01 | 84.26 | 84.45 | 84.45 | - |
| Apr 08, 2024 | 90.48 | 90.88 | 85.76 | 86.26 | 86.26 | - |
| Apr 05, 2024 | 90.75 | 91.66 | 88.43 | 90.58 | 90.58 | - |
| Apr 04, 2024 | 79.61 | 91.07 | 77.81 | 90.04 | 90.04 | - |
| Apr 03, 2024 | 84.29 | 85.34 | 80.53 | 81.08 | 81.08 | - |
| Apr 02, 2024 | 82.14 | 86.64 | 82.14 | 82.76 | 82.76 | - |
| Apr 01, 2024 | 79.81 | 82.96 | 78.28 | 78.45 | 78.45 | - |
| Mar 28, 2024 | 76.50 | 78.10 | 75.79 | 76.57 | 76.57 | - |
| Mar 27, 2024 | 76.19 | 78.08 | 75.20 | 76.00 | 76.00 | - |
| Mar 26, 2024 | 76.42 | 79.28 | 75.02 | 76.77 | 76.77 | - |
| Mar 25, 2024 | 78.85 | 78.87 | 76.19 | 76.60 | 76.60 | - |
| Mar 22, 2024 | 77.20 | 77.79 | 74.88 | 76.49 | 76.49 | - |
| Mar 21, 2024 | 79.63 | 81.10 | 77.14 | 77.30 | 77.30 | - |
| Mar 20, 2024 | 83.95 | 84.26 | 78.64 | 78.87 | 78.87 | - |
| Mar 19, 2024 | 86.86 | 87.14 | 83.65 | 83.90 | 83.90 | - |
| Mar 18, 2024 | 92.00 | 92.06 | 86.63 | 86.78 | 86.78 | - |
| Mar 15, 2024 | 90.23 | 96.23 | 89.82 | 92.17 | 92.17 | - |
| Mar 14, 2024 | 85.45 | 92.61 | 85.34 | 88.75 | 88.75 | - |
| Mar 13, 2024 | 86.44 | 87.32 | 85.85 | 86.27 | 86.27 | - |
| Mar 12, 2024 | 87.39 | 88.46 | 83.66 | 83.76 | 83.76 | - |
| Mar 11, 2024 | 90.61 | 92.14 | 88.13 | 88.97 | 88.97 | - |
| Mar 08, 2024 | 80.78 | 91.32 | 80.42 | 86.56 | 86.56 | - |
| Mar 07, 2024 | 81.93 | 83.07 | 81.93 | 82.13 | 82.13 | - |
| Mar 06, 2024 | 81.47 | 83.81 | 81.43 | 83.11 | 83.11 | - |
| Mar 05, 2024 | 80.36 | 86.14 | 80.36 | 83.91 | 83.91 | - |
| Mar 04, 2024 | 79.87 | 80.41 | 78.97 | 79.41 | 79.41 | - |
| Mar 01, 2024 | 76.69 | 80.97 | 76.34 | 77.68 | 77.68 | - |
| Feb 29, 2024 | 78.95 | 80.68 | 77.03 | 77.45 | 77.45 | - |
| Feb 28, 2024 | 80.35 | 81.56 | 79.60 | 80.36 | 80.36 | - |
| Feb 27, 2024 | 79.45 | 79.62 | 77.99 | 78.54 | 78.54 | - |
| Feb 26, 2024 | 79.99 | 81.04 | 79.59 | 80.50 | 80.50 | - |
| Feb 23, 2024 | 79.89 | 80.32 | 78.17 | 78.86 | 78.86 | - |
| Feb 22, 2024 | 80.88 | 81.01 | 77.99 | 80.88 | 80.88 | - |
| Feb 21, 2024 | 86.83 | 87.71 | 84.35 | 84.66 | 84.66 | - |
| Feb 20, 2024 | 88.79 | 90.61 | 85.56 | 86.10 | 86.10 | - |
| Feb 16, 2024 | 82.88 | 85.01 | 80.03 | 82.63 | 82.63 | - |
| Feb 15, 2024 | 82.53 | 85.33 | 81.94 | 82.40 | 82.40 | - |
| Feb 14, 2024 | 88.59 | 89.04 | 81.44 | 83.17 | 83.17 | - |
| Feb 13, 2024 | 88.01 | 101.46 | 85.10 | 93.19 | 93.19 | - |
| Feb 12, 2024 | 82.95 | 85.37 | 82.80 | 84.63 | 84.63 | - |
| Feb 09, 2024 | 82.46 | 84.85 | 81.53 | 81.94 | 81.94 | - |
| Feb 08, 2024 | 85.25 | 86.77 | 82.80 | 83.07 | 83.07 | - |
| Feb 07, 2024 | 79.83 | 82.26 | 79.60 | 80.54 | 80.54 | - |
| Feb 06, 2024 | 78.60 | 80.30 | 76.68 | 76.97 | 76.97 | - |
| Feb 05, 2024 | 84.69 | 86.82 | 78.81 | 79.58 | 79.58 | - |
| Feb 02, 2024 | 85.99 | 86.51 | 82.56 | 83.31 | 83.31 | - |
| Feb 01, 2024 | 85.95 | 89.66 | 83.01 | 84.83 | 84.83 | - |
| Jan 31, 2024 | 82.12 | 89.40 | 81.99 | 87.56 | 87.56 | - |
| Jan 30, 2024 | 83.69 | 83.94 | 81.80 | 82.24 | 82.24 | - |
| Jan 29, 2024 | 83.92 | 84.92 | 83.01 | 83.40 | 83.40 | - |
| Jan 26, 2024 | 81.42 | 82.20 | 79.87 | 82.20 | 82.20 | - |
| Jan 25, 2024 | 80.57 | 81.81 | 79.75 | 81.39 | 81.39 | - |
| Jan 24, 2024 | 75.61 | 81.16 | 74.65 | 80.94 | 80.94 | - |
| Jan 23, 2024 | 78.19 | 78.78 | 76.08 | 76.67 | 76.67 | - |
| Jan 22, 2024 | 83.42 | 83.45 | 78.63 | 79.17 | 79.17 | - |
| Jan 19, 2024 | 84.93 | 85.73 | 81.57 | 81.95 | 81.95 | - |
| Jan 18, 2024 | 88.62 | 90.10 | 86.07 | 86.34 | 86.34 | - |
| Jan 17, 2024 | 95.97 | 96.19 | 88.82 | 91.36 | 91.36 | - |
| Jan 16, 2024 | 90.32 | 93.66 | 88.35 | 89.59 | 89.59 | - |
| Jan 12, 2024 | 75.63 | 86.07 | 75.14 | 86.07 | 86.07 | - |
| Jan 11, 2024 | 76.14 | 79.81 | 75.46 | 75.54 | 75.54 | - |
| Jan 10, 2024 | 79.72 | 79.98 | 76.46 | 77.09 | 77.09 | - |
| Jan 09, 2024 | 82.37 | 82.56 | 78.32 | 78.59 | 78.59 | - |
| Jan 08, 2024 | 85.62 | 85.62 | 80.23 | 81.26 | 81.26 | - |
| Jan 05, 2024 | 86.46 | 86.48 | 82.55 | 82.87 | 82.87 | - |
| Jan 04, 2024 | 89.92 | 90.41 | 86.68 | 87.59 | 87.59 | - |
| Jan 03, 2024 | 89.26 | 92.31 | 86.23 | 89.65 | 89.65 | - |
| Jan 02, 2024 | 91.86 | 92.82 | 87.59 | 88.09 | 88.09 | - |
| Dec 29, 2023 | 86.80 | 89.01 | 86.02 | 86.96 | 86.96 | - |
| Dec 28, 2023 | 85.99 | 87.67 | 85.99 | 86.69 | 86.69 | - |
| Dec 27, 2023 | 88.50 | 88.50 | 86.07 | 86.22 | 86.22 | - |
| Dec 26, 2023 | 91.92 | 91.99 | 88.87 | 88.87 | 88.87 | - |
| Dec 22, 2023 | 89.42 | 90.70 | 87.56 | 88.62 | 88.62 | - |
| Dec 21, 2023 | 90.39 | 94.44 | 89.08 | 89.85 | 89.85 | - |
| Dec 20, 2023 | 89.02 | 94.23 | 85.25 | 92.18 | 92.18 | - |
| Dec 19, 2023 | 89.49 | 89.52 | 88.43 | 88.77 | 88.77 | - |
| Dec 18, 2023 | 89.87 | 89.87 | 87.56 | 88.67 | 88.67 | - |
| Dec 15, 2023 | 81.71 | 88.34 | 78.22 | 88.04 | 88.04 | - |
| Dec 14, 2023 | 80.84 | 83.57 | 80.63 | 80.83 | 80.83 | - |
| Dec 13, 2023 | 84.75 | 111.85 | 80.12 | 80.83 | 80.83 | - |
| Dec 12, 2023 | 82.14 | 83.57 | 80.73 | 83.54 | 83.54 | - |
| Dec 11, 2023 | 83.93 | 84.03 | 81.92 | 82.35 | 82.35 | - |
| Dec 08, 2023 | 85.31 | 85.31 | 80.98 | 81.11 | 81.11 | - |
| Dec 07, 2023 | 87.23 | 87.80 | 85.68 | 86.00 | 86.00 | - |
| Dec 06, 2023 | 84.32 | 87.13 | 83.82 | 86.85 | 86.85 | - |
| Dec 05, 2023 | 88.14 | 88.42 | 85.67 | 85.76 | 85.76 | - |
| Dec 04, 2023 | 90.42 | 92.16 | 87.54 | 87.76 | 87.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.