Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VVIX )

94.27 USD -3.19 (-3.27%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 98.77 99.71 93.76 96.72 0 +3.94(+4.25%)
May 30, 2019 92.12 94.21 90.39 92.78 0 -1.05(-1.12%)
May 29, 2019 97.96 98.58 93.27 93.83 0 -1.25(-1.31%)
May 28, 2019 90.03 95.67 90.03 95.08 0 +4.89(+5.42%)
May 24, 2019 90.19 90.19 90.19 90.19 0 -4.79(-5.04%)
May 23, 2019 93.87 97.04 91.91 94.98 0 +5.68(+6.36%)
May 22, 2019 92.90 94.42 88.43 89.30 0 -3.08(-3.33%)
May 21, 2019 94.19 94.59 90.29 92.38 0 -4.45(-4.60%)
May 20, 2019 101.73 102.93 96.17 96.83 0 -2.29(-2.31%)
May 17, 2019 97.10 99.35 93.65 99.12 0 +4.89(+5.19%)
May 16, 2019 94.54 94.54 89.80 94.23 0 -0.30(-0.32%)
May 15, 2019 101.74 102.35 94.12 94.53 0 -2.73(-2.81%)
May 14, 2019 105.27 105.27 95.52 97.26 0 -8.34(-7.90%)
May 13, 2019 106.29 107.60 102.17 105.60 0 +9.59(+9.99%)
May 10, 2019 103.62 105.44 93.43 96.01 0 -6.91(-6.71%)
May 09, 2019 111.56 114.80 102.29 102.92 0 -3.56(-3.34%)
May 08, 2019 112.13 113.26 104.58 106.48 0 -5.06(-4.54%)
May 07, 2019 98.89 117.63 98.54 111.54 0 +16.69(+17.60%)
May 06, 2019 99.79 99.79 93.01 94.85 0 +8.62(+10.00%)
May 03, 2019 89.43 89.43 85.86 86.23 0 -6.79(-7.30%)
May 02, 2019 93.65 100.28 92.19 93.02 0 -2.73(-2.85%)
May 01, 2019 87.31 96.61 85.82 95.75 0 +7.19(+8.12%)
Apr 30, 2019 86.44 89.25 85.31 88.56 0 +2.48(+2.88%)
Apr 29, 2019 85.91 86.40 83.53 86.08 0 +1.96(+2.33%)
Apr 26, 2019 86.28 87.23 82.94 84.12 0 -2.82(-3.24%)
Apr 25, 2019 85.19 88.87 85.19 86.94 0 +1.77(+2.08%)
Apr 24, 2019 81.56 85.94 81.13 85.17 0 +3.74(+4.59%)
Apr 23, 2019 83.30 83.31 80.65 81.43 0 -1.84(-2.21%)
Apr 22, 2019 87.54 88.30 82.93 83.27 0 -1.14(-1.35%)
Apr 18, 2019 84.41 84.41 84.41 84.41 0 -1.14(-1.33%)
Apr 17, 2019 82.41 86.29 81.95 85.55 0 +1.97(+2.36%)
Apr 16, 2019 83.30 84.03 81.34 83.58 0 -0.59(-0.70%)
Apr 15, 2019 85.02 88.64 83.47 84.17 0 -0.81(-0.95%)
Apr 12, 2019 85.84 86.53 83.57 84.98 0 -3.08(-3.50%)
Apr 11, 2019 87.69 90.03 86.61 88.06 0 -1.43(-1.60%)
Apr 10, 2019 90.82 93.08 88.74 89.49 0 +1.35(+1.53%)
Apr 09, 2019 83.88 88.22 83.87 88.14 0 +6.28(+7.67%)
Apr 08, 2019 80.99 82.37 80.22 81.86 0 +2.76(+3.49%)
Apr 05, 2019 81.01 81.55 78.45 79.10 0 -3.05(-3.71%)
Apr 04, 2019 83.84 84.11 81.32 82.15 0 -2.08(-2.47%)
Apr 03, 2019 81.72 85.67 81.56 84.23 0 +0.95(+1.14%)
Apr 02, 2019 85.21 85.61 81.97 83.28 0 -1.65(-1.94%)
Apr 01, 2019 86.78 87.27 84.37 84.93 0 -0.89(-1.04%)
Mar 29, 2019 87.14 87.41 85.40 85.82 0 -2.13(-2.42%)
Mar 28, 2019 89.74 90.11 86.74 87.95 0 -3.39(-3.71%)
Mar 27, 2019 89.85 96.38 89.09 91.34 0 +1.49(+1.66%)
Mar 26, 2019 93.23 93.23 89.51 89.85 0 -7.35(-7.56%)
Mar 25, 2019 99.65 102.42 96.76 97.20 0 -1.30(-1.32%)
Mar 22, 2019 85.43 103.94 84.73 98.50 0 +14.61(+17.42%)
Mar 21, 2019 86.68 86.68 82.34 83.89 0 -2.74(-3.16%)
Mar 20, 2019 87.48 89.65 84.08 86.63 0 +1.10(+1.29%)
Mar 19, 2019 83.74 86.38 83.74 85.53 0 +0.01(+0.01%)
Mar 18, 2019 84.94 86.35 83.19 85.52 0 +2.58(+3.11%)
Mar 15, 2019 82.18 83.93 80.51 82.94 0 +0.38(+0.46%)
Mar 14, 2019 82.93 83.80 81.82 82.56 0 -0.20(-0.24%)
Mar 13, 2019 81.72 84.34 79.95 82.76 0 -0.28(-0.34%)
Mar 12, 2019 83.89 84.12 81.38 83.04 0 +1.81(+2.23%)
Mar 11, 2019 87.70 87.70 81.12 81.23 0 -6.01(-6.89%)
Mar 08, 2019 91.69 93.41 87.22 87.24 0 -1.46(-1.65%)
Mar 07, 2019 87.77 92.73 86.89 88.70 0 +2.60(+3.02%)
Mar 06, 2019 81.99 87.28 81.99 86.10 0 +3.64(+4.41%)
Mar 05, 2019 82.02 84.71 81.05 82.46 0 +0.12(+0.15%)
Mar 04, 2019 79.72 90.29 78.17 82.34 0 +3.07(+3.87%)
Mar 01, 2019 78.42 80.59 77.29 79.27 0 -0.73(-0.91%)
Feb 28, 2019 80.54 80.90 78.52 80.00 0 -0.37(-0.46%)
Feb 27, 2019 81.26 85.58 80.14 80.37 0 -0.16(-0.20%)
Feb 26, 2019 80.37 81.18 78.79 80.53 0 +1.18(+1.49%)
Feb 25, 2019 75.61 79.35 74.38 79.35 0 +4.37(+5.83%)
Feb 22, 2019 75.80 75.95 74.36 74.98 0 -1.66(-2.17%)
Feb 21, 2019 75.58 78.94 75.15 76.64 0 +1.05(+1.39%)
Feb 20, 2019 78.36 78.65 74.42 75.59 0 -3.05(-3.88%)
Feb 19, 2019 83.82 84.22 76.87 78.64 0 -1.81(-2.25%)
Feb 15, 2019 80.45 80.45 80.45 80.45 0 -1.19(-1.46%)
Feb 14, 2019 82.51 84.78 80.14 81.64 0 +1.37(+1.71%)
Feb 13, 2019 81.07 83.54 79.89 80.27 0 -1.36(-1.67%)
Feb 12, 2019 80.96 82.63 80.09 81.63 0 -1.14(-1.38%)
Feb 11, 2019 82.34 84.43 82.07 82.77 0 +0.07(+0.08%)
Feb 08, 2019 86.05 88.88 82.56 82.70 0 -2.31(-2.72%)
Feb 07, 2019 86.55 88.96 83.63 85.01 0 +0.02(+0.02%)
Feb 06, 2019 85.75 86.31 84.04 84.99 0 +4.37(+5.42%)
Feb 05, 2019 76.85 81.04 76.07 80.62 0 +3.26(+4.21%)
Feb 04, 2019 81.74 82.01 76.55 77.36 0 -2.64(-3.30%)
Feb 01, 2019 78.99 81.28 78.70 80.00 0 +0.76(+0.96%)
Jan 31, 2019 81.79 82.21 79.11 79.24 0 -3.15(-3.82%)
Jan 30, 2019 86.05 86.23 81.87 82.39 0 -4.45(-5.12%)
Jan 29, 2019 85.56 87.95 85.48 86.84 0 +0.40(+0.46%)
Jan 28, 2019 86.68 90.78 86.14 86.44 0 +3.06(+3.67%)
Jan 25, 2019 83.03 84.24 82.77 83.38 0 -1.51(-1.78%)
Jan 24, 2019 89.27 89.95 83.90 84.89 0 -3.56(-4.02%)
Jan 23, 2019 92.89 95.39 88.34 88.45 0 -5.36(-5.71%)
Jan 22, 2019 84.21 96.20 84.07 93.81 0 +11.32(+13.72%)
Jan 18, 2019 82.49 82.49 82.49 82.49 0 -0.30(-0.36%)
Jan 17, 2019 82.21 83.23 81.48 82.79 0 -0.55(-0.66%)
Jan 16, 2019 80.87 83.34 80.02 83.34 0 +1.95(+2.40%)
Jan 15, 2019 82.57 82.96 80.10 81.39 0 -1.62(-1.95%)
Jan 14, 2019 86.33 86.41 81.62 83.01 0 -0.84(-1.00%)
Jan 11, 2019 87.34 87.91 83.55 83.85 0 -2.50(-2.90%)
Jan 10, 2019 87.70 89.59 86.22 86.35 0 -0.27(-0.31%)
Jan 09, 2019 84.35 87.09 84.10 86.62 0 +4.21(+5.11%)
Jan 08, 2019 83.00 85.45 82.07 82.41 0 -0.33(-0.40%)
Jan 07, 2019 84.86 85.99 82.47 82.74 0 -1.70(-2.01%)
Jan 04, 2019 82.07 84.57 80.31 84.44 0 +0.64(+0.76%)
Jan 03, 2019 82.59 85.84 82.32 83.80 0 +2.14(+2.62%)
Jan 02, 2019 89.39 89.45 81.50 81.66 0 -5.45(-6.26%)
Dec 31, 2018 87.11 87.11 87.11 87.11 0 -4.13(-4.53%)
Dec 28, 2018 95.96 96.79 90.71 91.24 0 -4.65(-4.85%)
Dec 27, 2018 97.97 99.28 95.70 95.89 0 -1.43(-1.47%)
Dec 26, 2018 108.95 109.17 94.57 97.32 0 -14.56(-13.01%)
Dec 24, 2018 111.88 111.88 111.88 111.88 0 +5.27(+4.94%)
Dec 21, 2018 109.38 109.38 104.17 106.61 0 -3.04(-2.77%)
Dec 20, 2018 104.70 111.89 103.11 109.65 0 +4.60(+4.38%)
Dec 19, 2018 103.80 106.64 101.17 105.05 0 +1.41(+1.36%)
Dec 18, 2018 101.60 104.65 99.50 103.64 0 +2.09(+2.06%)
Dec 17, 2018 98.19 104.01 96.20 101.55 0 +5.10(+5.29%)
Dec 14, 2018 94.26 97.73 93.28 96.45 0 +3.45(+3.71%)
Dec 13, 2018 91.73 94.64 91.18 93.00 0 +1.59(+1.74%)
Dec 12, 2018 91.36 93.18 90.04 91.41 0 +1.64(+1.83%)
Dec 11, 2018 90.36 93.61 89.58 89.77 0 -2.01(-2.19%)
Dec 10, 2018 98.21 99.36 91.49 91.78 0 -4.71(-4.88%)
Dec 07, 2018 94.53 98.53 93.04 96.49 0 +2.64(+2.81%)
Dec 06, 2018 102.64 104.98 93.46 93.85 0 -2.72(-2.82%)
Dec 04, 2018 96.57 96.57 96.57 96.57 0 +10.70(+12.46%)
Dec 03, 2018 86.75 89.23 85.56 85.87 0 -7.72(-8.25%)
Nov 30, 2018 94.33 94.98 93.22 93.59 0 +0.23(+0.25%)
Nov 29, 2018 93.68 95.33 92.47 93.36 0 -0.19(-0.20%)
Nov 28, 2018 90.58 94.03 90.32 93.55 0 +2.01(+2.20%)
Nov 27, 2018 93.12 94.61 90.75 91.54 0 -0.63(-0.68%)
Nov 26, 2018 97.94 98.27 91.40 92.17 0 -7.12(-7.17%)
Nov 23, 2018 102.00 102.02 98.71 99.29 0 -0.98(-0.98%)
Nov 21, 2018 100.27 100.27 100.27 100.27 0 -7.34(-6.82%)
Nov 20, 2018 112.56 112.72 107.56 107.61 0 +0.48(+0.45%)
Nov 19, 2018 103.62 108.24 103.18 107.13 0 +5.20(+5.10%)
Nov 16, 2018 109.28 109.93 101.61 101.93 0 -5.45(-5.08%)
Nov 15, 2018 113.06 115.52 107.38 107.38 0 -4.04(-3.63%)
Nov 14, 2018 108.25 114.50 107.42 111.42 0 +6.10(+5.79%)
Nov 13, 2018 107.87 108.43 102.99 105.32 0 -2.45(-2.27%)
Nov 12, 2018 102.17 108.46 102.03 107.77 0 +7.22(+7.18%)
Nov 09, 2018 96.56 101.47 95.96 100.55 0 +5.15(+5.40%)
Nov 08, 2018 95.92 97.14 92.77 95.40 0 -0.35(-0.37%)
Nov 07, 2018 98.36 98.79 93.30 95.75 0 -6.73(-6.57%)
Nov 06, 2018 102.14 103.67 101.04 102.48 0 +0.65(+0.64%)
Nov 05, 2018 104.45 104.46 101.73 101.83 0 -0.55(-0.54%)
Nov 02, 2018 98.61 105.71 97.77 102.38 0 +2.81(+2.82%)
Nov 01, 2018 102.31 102.71 98.90 99.57 0 -3.33(-3.24%)
Oct 31, 2018 104.97 105.07 100.65 102.90 0 -3.18(-3.00%)
Oct 30, 2018 111.11 111.62 105.71 106.08 0 -4.31(-3.90%)
Oct 29, 2018 110.32 114.28 108.66 110.39 0 -0.10(-0.09%)
Oct 26, 2018 116.45 120.46 110.10 110.49 0 -3.42(-3.00%)
Oct 25, 2018 118.49 120.18 110.36 113.91 0 -4.67(-3.94%)
Oct 24, 2018 110.10 119.55 109.25 118.58 0 +9.87(+9.08%)
Oct 23, 2018 120.06 121.12 108.71 108.71 0 -3.44(-3.07%)
Oct 22, 2018 114.22 117.28 111.29 112.15 0 -2.80(-2.44%)
Oct 19, 2018 115.87 118.20 112.12 114.95 0 -1.87(-1.60%)
Oct 18, 2018 111.49 123.99 109.84 116.82 0 +7.54(+6.90%)
Oct 17, 2018 111.17 117.34 109.28 109.28 0 -2.50(-2.24%)
Oct 16, 2018 115.57 115.77 111.19 111.78 0 -7.00(-5.89%)
Oct 15, 2018 125.79 127.86 114.84 118.78 0 -6.03(-4.83%)
Oct 12, 2018 123.57 133.22 122.79 124.81 0 -4.49(-3.47%)
Oct 11, 2018 129.42 147.38 124.91 129.30 0 -6.31(-4.65%)
Oct 10, 2018 113.43 136.43 113.43 135.61 0 +31.69(+30.49%)
Oct 09, 2018 105.62 107.28 100.79 103.92 0 +1.18(+1.15%)
Oct 08, 2018 108.31 112.85 102.31 102.74 0 +0.11(+0.11%)
Oct 05, 2018 98.52 114.59 96.03 102.63 0 +3.19(+3.21%)
Oct 04, 2018 88.74 105.43 88.74 99.44 0 +13.64(+15.90%)
Oct 03, 2018 86.21 87.13 85.30 85.80 0 -2.32(-2.63%)
Oct 02, 2018 87.13 88.57 85.56 88.12 0 +1.15(+1.32%)
Oct 01, 2018 87.46 88.39 85.42 86.97 0 -0.34(-0.39%)
Sep 28, 2018 88.52 91.30 86.90 87.31 0 -0.35(-0.40%)
Sep 27, 2018 90.03 90.12 87.14 87.66 0 -3.90(-4.26%)
Sep 26, 2018 90.16 92.47 86.76 91.56 0 +0.49(+0.54%)
Sep 25, 2018 90.76 92.02 89.61 91.07 0 -0.44(-0.48%)
Sep 24, 2018 92.73 94.41 91.41 91.51 0 +1.31(+1.45%)
Sep 21, 2018 86.89 90.20 86.56 90.20 0 +2.89(+3.31%)
Sep 20, 2018 86.74 88.02 86.02 87.31 0 -0.87(-0.99%)
Sep 19, 2018 90.30 91.22 87.28 88.18 0 -4.31(-4.66%)
Sep 18, 2018 94.10 94.28 89.62 92.49 0 -3.85(-4.00%)
Sep 17, 2018 90.78 96.34 89.61 96.34 0 +8.27(+9.39%)
Sep 14, 2018 91.08 91.53 87.90 88.07 0 -2.99(-3.28%)
Sep 13, 2018 95.20 95.26 90.76 91.06 0 -6.18(-6.36%)
Sep 12, 2018 99.94 100.57 96.46 97.24 0 +0.80(+0.83%)
Sep 11, 2018 101.14 101.92 95.82 96.44 0 -3.94(-3.93%)
Sep 10, 2018 101.51 101.66 99.57 100.38 0 -2.00(-1.95%)
Sep 07, 2018 102.83 103.27 99.04 102.38 0 +1.22(+1.21%)
Sep 06, 2018 96.92 102.70 96.32 101.16 0 +3.22(+3.29%)
Sep 05, 2018 97.40 99.91 96.18 97.94 0 +2.71(+2.85%)
Sep 04, 2018 96.54 99.19 95.18 95.23 0 +2.50(+2.70%)
Aug 31, 2018 92.73 92.73 92.73 92.73 0 -2.38(-2.50%)
Aug 30, 2018 91.99 95.36 90.23 95.11 0 +4.01(+4.40%)
Aug 29, 2018 91.98 93.16 90.04 91.10 0 -1.21(-1.31%)
Aug 28, 2018 92.76 93.47 91.64 92.31 0 -1.08(-1.16%)
Aug 27, 2018 94.54 94.72 92.45 93.39 0 -0.56(-0.60%)
Aug 24, 2018 94.50 94.50 92.23 93.95 0 -1.97(-2.05%)
Aug 23, 2018 95.03 97.23 93.26 95.92 0 +0.20(+0.21%)
Aug 22, 2018 100.55 100.64 95.47 95.72 0 -5.84(-5.75%)
Aug 21, 2018 99.94 101.69 97.49 101.56 0 +0.79(+0.78%)
Aug 20, 2018 100.46 102.04 99.62 100.77 0 -1.04(-1.02%)
Aug 17, 2018 104.57 106.49 101.26 101.81 0 -1.68(-1.62%)
Aug 16, 2018 108.20 108.20 98.95 103.49 0 -7.64(-6.87%)
Aug 15, 2018 108.30 120.00 107.96 111.13 0 +10.79(+10.75%)
Aug 14, 2018 105.08 105.43 99.93 100.34 0 -7.44(-6.90%)
Aug 13, 2018 101.11 107.78 97.40 107.78 0 +8.71(+8.79%)
Aug 10, 2018 94.68 100.66 93.21 99.07 0 +10.38(+11.70%)
Aug 09, 2018 84.53 88.69 84.17 88.69 0 +4.27(+5.06%)
Aug 08, 2018 83.70 85.52 82.80 84.42 0 +1.21(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.