iPath® S&P 500 VIX ST Futures™ ETN (VXX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.06+0.05 (+0.45%)

At close: 3:59PM EDT

11.04 -0.02 (-0.18%)
After hours: 7:59PM EDT

People also watch
XIV UVXY TVIX ^VIX TZA

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close	Adj Close*	Volume
Jul 25, 2017	10.99	11.12	10.96	11.06	11.06	42,282,200
Jul 24, 2017	11.19	11.20	10.98	11.01	11.01	36,764,800
Jul 21, 2017	11.39	11.45	11.20	11.20	11.20	48,628,700
Jul 20, 2017	11.34	11.55	11.31	11.34	11.34	54,529,700
Jul 19, 2017	11.45	11.47	11.31	11.44	11.44	50,261,900
Jul 18, 2017	11.84	11.94	11.54	11.54	11.54	64,493,200
Jul 17, 2017	11.79	11.83	11.66	11.70	11.70	51,091,200
Jul 14, 2017	12.23	12.25	11.93	12.01	12.01	54,657,900
Jul 13, 2017	12.36	12.38	12.20	12.23	12.23	47,197,200
Jul 12, 2017	12.52	12.53	12.33	12.39	12.39	52,718,100
Jul 11, 2017	12.82	13.34	12.66	12.71	12.71	73,482,900
Jul 10, 2017	13.09	13.11	12.66	12.76	12.76	47,546,300
Jul 07, 2017	13.30	13.43	13.07	13.08	13.08	59,035,200
Jul 06, 2017	13.17	13.68	13.09	13.57	13.57	102,147,100
Jul 05, 2017	12.85	13.30	12.75	12.91	12.91	70,994,700
Jul 03, 2017	12.55	12.94	12.47	12.90	12.90	37,393,300
Jun 30, 2017	12.62	13.18	12.52	12.76	12.76	97,152,100
Jun 29, 2017	12.34	14.16	12.33	12.93	12.93	186,051,500
Jun 28, 2017	12.46	12.60	12.25	12.33	12.33	51,101,800
Jun 27, 2017	12.33	12.71	12.19	12.67	12.67	78,336,100
Jun 26, 2017	12.38	12.50	12.25	12.27	12.27	50,560,800
Jun 23, 2017	12.65	12.74	12.51	12.54	12.54	38,126,600
Jun 22, 2017	12.76	12.85	12.59	12.66	12.66	44,931,100
Jun 21, 2017	12.69	12.92	12.61	12.79	12.79	63,337,100
Jun 20, 2017	12.71	12.97	12.66	12.91	12.91	69,722,200
Jun 19, 2017	12.75	12.76	12.50	12.58	12.58	56,305,000
Jun 16, 2017	12.98	13.23	12.95	12.99	12.99	63,853,600
Jun 15, 2017	13.44	13.48	12.97	13.09	13.09	74,932,100
Jun 14, 2017	12.99	13.20	12.89	12.92	12.92	83,520,800
Jun 13, 2017	13.17	13.23	12.96	12.99	12.99	56,475,700
Jun 12, 2017	13.48	13.82	13.41	13.46	13.46	81,569,900
Jun 09, 2017	13.00	13.91	12.85	13.31	13.31	110,022,400
Jun 08, 2017	13.42	13.42	13.03	13.13	13.13	53,139,600
Jun 07, 2017	13.43	13.79	13.36	13.40	13.40	53,279,800
Jun 06, 2017	13.41	13.64	13.32	13.56	13.56	51,767,100
Jun 05, 2017	13.28	13.29	13.00	13.28	13.28	35,702,600
Jun 02, 2017	13.25	13.31	13.09	13.21	13.21	42,005,200
Jun 01, 2017	13.34	13.38	13.17	13.18	13.18	46,872,600
May 31, 2017	13.32	13.82	13.28	13.48	13.48	69,327,200
May 30, 2017	13.66	13.69	13.35	13.39	13.39	39,868,500
May 26, 2017	13.79	13.79	13.45	13.46	13.46	41,627,500
May 25, 2017	13.58	13.82	13.50	13.70	13.70	52,012,200
May 24, 2017	13.90	14.06	13.52	13.58	13.58	50,635,200
May 23, 2017	13.88	14.07	13.83	13.96	13.96	50,493,100
May 22, 2017	14.22	14.23	13.89	13.98	13.98	59,820,300
May 19, 2017	15.20	15.21	14.36	14.64	14.64	116,100,600
May 18, 2017	15.97	16.09	15.24	15.74	15.74	133,611,400
May 17, 2017	14.47	16.11	14.26	16.10	16.10	171,430,700
May 16, 2017	13.61	13.79	13.55	13.60	13.60	54,288,000
May 15, 2017	13.93	13.97	13.72	13.79	13.79	42,151,800
May 12, 2017	14.16	14.22	14.04	14.04	14.04	35,576,800
May 11, 2017	14.29	14.61	14.06	14.08	14.08	76,112,100
May 10, 2017	14.15	14.15	14.00	14.10	14.10	34,685,000
May 09, 2017	13.90	14.18	13.86	14.05	14.05	44,112,700
May 08, 2017	14.26	14.27	14.01	14.09	14.09	45,566,400
May 05, 2017	14.37	14.54	14.29	14.45	14.45	46,329,900
May 04, 2017	14.54	14.90	14.35	14.37	14.37	58,710,700
May 03, 2017	14.64	14.85	14.52	14.78	14.78	48,045,500
May 02, 2017	14.43	14.62	14.39	14.46	14.46	35,814,900
May 01, 2017	14.86	14.89	14.31	14.45	14.45	44,811,600
Apr 28, 2017	15.04	15.21	15.00	15.01	15.01	44,776,800
Apr 27, 2017	15.01	15.20	14.97	15.01	15.01	40,361,600
Apr 26, 2017	15.07	15.41	14.99	15.15	15.15	51,564,200
Apr 25, 2017	15.15	15.24	14.98	15.03	15.03	35,623,700
Apr 24, 2017	15.83	16.06	15.33	15.37	15.37	73,211,800
Apr 21, 2017	17.28	17.61	17.18	17.20	17.20	65,952,500
Apr 20, 2017	17.37	17.65	17.01	17.16	17.16	65,064,100
Apr 19, 2017	16.95	17.76	16.83	17.61	17.61	56,697,200
Apr 18, 2017	17.58	17.89	17.19	17.21	17.21	72,738,700
Apr 17, 2017	17.96	17.99	17.36	17.36	17.36	54,040,800
Apr 13, 2017	17.98	18.40	17.62	18.26	18.26	76,358,900
Apr 12, 2017	17.85	18.12	17.60	17.92	17.92	78,748,700
Apr 11, 2017	17.49	18.02	17.37	17.84	17.84	93,226,700
Apr 10, 2017	16.52	17.08	16.32	17.07	17.07	67,230,900
Apr 07, 2017	16.12	16.52	15.95	16.45	16.45	68,119,900
Apr 06, 2017	16.02	16.13	15.56	15.89	15.89	56,203,000
Apr 05, 2017	15.50	16.25	15.33	16.17	16.17	69,046,300
Apr 04, 2017	16.09	16.16	15.60	15.68	15.68	41,762,300
Apr 03, 2017	15.81	16.46	15.73	15.85	15.85	63,606,600
Mar 31, 2017	15.54	15.83	15.43	15.79	15.79	40,053,600
Mar 30, 2017	15.48	15.69	15.40	15.52	15.52	37,598,000
Mar 29, 2017	15.46	15.59	15.30	15.45	15.45	41,461,300
Mar 28, 2017	16.26	16.27	15.49	15.54	15.54	64,286,900
Mar 27, 2017	17.41	17.52	16.27	16.44	16.44	78,648,600
Mar 24, 2017	16.80	17.50	16.45	16.77	16.77	87,155,300
Mar 23, 2017	16.65	17.16	16.28	17.08	17.08	75,131,800
Mar 22, 2017	16.58	16.82	16.25	16.49	16.49	63,242,000
Mar 21, 2017	15.52	16.58	15.41	16.40	16.40	111,119,700
Mar 20, 2017	15.79	15.84	15.60	15.81	15.81	37,235,900
Mar 17, 2017	15.89	15.92	15.57	15.81	15.81	44,083,900
Mar 16, 2017	16.23	16.28	15.97	16.00	16.00	48,046,000
Mar 15, 2017	16.76	16.82	16.19	16.34	16.34	50,651,600
Mar 14, 2017	16.71	17.09	16.59	16.96	16.96	44,383,500
Mar 13, 2017	16.93	17.03	16.63	16.67	16.67	26,058,300
Mar 10, 2017	17.08	17.33	16.98	17.01	17.01	34,513,500
Mar 09, 2017	17.24	17.55	17.03	17.26	17.26	38,370,000
Mar 08, 2017	17.04	17.40	16.87	17.31	17.31	40,735,200
Mar 07, 2017	17.21	17.41	16.92	17.21	17.21	40,674,700
Mar 06, 2017	17.50	17.58	17.14	17.21	17.21	32,078,900
Mar 03, 2017	17.83	17.84	17.44	17.54	17.54	35,499,100
Close price adjusted for splits.Close price adjusted for dividends and splits.

Loading more data...

S&P/TSX15,202.37+73.68 (+0.49%)

S&P 5002,477.13+7.22 (+0.29%)

DOW21,613.43+100.26 (+0.47%)

iPath® S&P 500 VIX ST Futures™ ETN (VXX)

S&P/TSX
15,202.37
+73.68 (+0.49%)

S&P 500
2,477.13
+7.22 (+0.29%)

DOW
21,613.43
+100.26 (+0.47%)