Canada markets open in 7 hours 17 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
20.20+0.46 (+2.33%)
At close: 04:15PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202219.8420.8519.7120.2020.20-
Aug 10, 202222.2822.3419.5419.7419.74-
Aug 09, 202221.4122.2321.4121.7721.77-
Aug 08, 202221.7422.0120.8321.2921.29-
Aug 05, 202221.5022.5820.7621.1521.15-
Aug 04, 202222.0622.6621.4421.4421.44-
Aug 03, 202223.8623.9221.6821.9521.95-
Aug 02, 202224.0824.6822.6723.9323.93-
Aug 01, 202222.4123.2722.2622.8422.84-
Jul 29, 202222.1322.1621.2121.3321.33-
Jul 28, 202223.3323.5422.2222.3322.33-
Jul 27, 202224.2724.4123.0223.2423.24-
Jul 26, 202223.9525.3123.8224.6924.69-
Jul 25, 202224.3324.5723.1923.3623.36-
Jul 22, 202223.3023.8122.4123.0323.03-
Jul 21, 202224.0724.6722.9223.1123.11-
Jul 20, 202224.2324.7323.4023.8823.88-
Jul 19, 202225.1225.4124.2324.5024.50-
Jul 18, 202224.8325.9124.3825.3025.30-
Jul 15, 202226.7226.7224.1324.2324.23-
Jul 14, 202227.4728.4526.2026.4026.40-
Jul 13, 202227.3529.0626.2326.8226.82-
Jul 12, 202227.1427.7525.8227.2927.29-
Jul 11, 202226.4226.7425.7926.1726.17-
Jul 08, 202226.4126.6124.4324.6424.64-
Jul 07, 202226.7326.7925.6626.0826.08-
Jul 06, 202227.8428.0726.4326.7326.73-
Jul 05, 202227.3729.8227.3027.5427.54-
Jul 01, 202229.5329.5926.6926.7026.70-
Jun 30, 202229.4230.2228.2828.7128.71-
Jun 29, 202228.8029.3627.8528.1628.16-
Jun 28, 202226.9028.6826.4728.3628.36-
Jun 27, 202228.3028.6626.9326.9526.95-
Jun 24, 202229.0729.7226.8327.2327.23-
Jun 23, 202229.2929.7728.7429.0529.05-
Jun 22, 202231.4531.5728.7828.9528.95-
Jun 21, 202230.6330.6529.3330.1930.19-
Jun 17, 202232.8433.3130.4731.1331.13-
Jun 16, 202230.3534.8230.3532.9532.95-
Jun 15, 202232.3932.7727.7629.6229.62-
Jun 14, 202233.0134.0032.0632.6932.69-
Jun 13, 202231.3735.0531.2934.0234.02-
Jun 10, 202226.2629.6326.0527.7527.75-
Jun 09, 202224.2926.2423.8226.0926.09-
Jun 08, 202224.3724.7823.7423.9623.96-
Jun 07, 202225.5426.2423.8824.0224.02-
Jun 06, 202225.3725.8124.8225.0725.07-
Jun 03, 202224.9125.9624.7624.7924.79-
Jun 02, 202225.7326.5024.3324.7224.72-
Jun 01, 202226.0527.7325.3825.6925.69-
May 31, 202227.4728.3525.9426.1926.19-
May 27, 202227.5027.5425.5725.7225.72-
May 26, 202228.4228.4627.1127.5027.50-
May 25, 202229.3330.2328.1628.3728.37-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...