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

(CBOE: VXN )

16.78 USD -0.13 (-0.77%)
Daily Price Updated: 4:14 PM EDT, May 8, 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 (%)
Sep 30, 2022 37.59 38.14 35.25 36.61 0 -0.27(-0.73%)
Sep 29, 2022 36.62 38.25 36.57 36.88 0 +1.44(+4.06%)
Sep 28, 2022 37.50 38.31 33.23 35.44 0 -1.63(-4.40%)
Sep 27, 2022 35.94 38.61 35.33 37.07 0 +0.22(+0.60%)
Sep 26, 2022 36.43 37.12 34.89 36.85 0 +1.97(+5.65%)
Sep 23, 2022 34.16 36.66 33.02 34.88 0 +1.95(+5.92%)
Sep 22, 2022 33.58 34.17 32.48 32.93 0 -0.98(-2.89%)
Sep 21, 2022 33.47 34.13 15.70 33.91 0 +0.54(+1.62%)
Sep 20, 2022 33.38 34.05 32.72 33.37 0 +1.02(+3.15%)
Sep 19, 2022 34.46 34.51 31.97 32.35 0 -0.48(-1.46%)
Sep 16, 2022 34.00 34.82 32.76 32.83 0 +0.15(+0.46%)
Sep 15, 2022 33.11 33.35 31.78 32.68 0 +0.19(+0.58%)
Sep 14, 2022 33.15 33.64 32.34 32.49 0 -0.77(-2.32%)
Sep 13, 2022 30.75 33.95 30.52 33.26 0 +3.47(+11.65%)
Sep 12, 2022 29.79 30.18 29.54 29.79 0 +0.56(+1.92%)
Sep 09, 2022 29.88 30.11 28.98 29.23 0 -1.22(-4.01%)
Sep 08, 2022 32.23 32.38 29.80 30.45 0 -1.08(-3.43%)
Sep 07, 2022 33.49 33.49 31.38 31.53 0 -2.06(-6.13%)
Sep 06, 2022 32.88 34.47 32.75 33.59 0 +1.27(+3.93%)
Sep 02, 2022 32.32 32.32 32.32 32.32 0 +0.03(+0.09%)
Sep 01, 2022 33.05 33.81 32.08 32.29 0 +0.12(+0.37%)
Aug 31, 2022 32.00 32.41 31.34 32.17 0 +0.05(+0.16%)
Aug 30, 2022 31.95 33.56 31.91 32.12 0 -0.15(-0.46%)
Aug 29, 2022 33.16 33.23 31.72 32.27 0 +0.55(+1.73%)
Aug 26, 2022 28.37 31.77 24.88 31.72 0 +3.66(+13.04%)
Aug 25, 2022 28.94 29.39 27.97 28.06 0 -0.88(-3.04%)
Aug 24, 2022 29.84 30.15 28.66 28.94 0 -0.72(-2.43%)
Aug 23, 2022 29.83 29.97 29.05 29.66 0 +0.02(+0.07%)
Aug 22, 2022 29.17 30.22 29.05 29.64 0 +2.90(+10.85%)
Aug 19, 2022 26.65 27.22 26.02 26.74 0 +1.27(+4.99%)
Aug 18, 2022 26.58 26.83 25.31 25.47 0 -0.85(-3.23%)
Aug 17, 2022 26.39 26.87 25.70 26.32 0 +0.78(+3.05%)
Aug 16, 2022 25.71 25.93 25.13 25.54 0 +0.13(+0.51%)
Aug 15, 2022 26.36 26.50 25.31 25.41 0 +0.23(+0.91%)
Aug 12, 2022 25.93 26.24 24.91 25.18 0 -0.94(-3.60%)
Aug 11, 2022 25.77 26.87 25.58 26.12 0 +0.41(+1.59%)
Aug 10, 2022 26.88 27.23 25.47 25.71 0 -2.71(-9.54%)
Aug 09, 2022 28.54 28.81 28.06 28.42 0 +0.77(+2.78%)
Aug 08, 2022 27.94 28.22 26.97 27.65 0 +0.52(+1.92%)
Aug 05, 2022 28.85 28.87 26.82 27.13 0 -0.70(-2.52%)
Aug 04, 2022 28.48 28.97 27.83 27.83 0 -0.17(-0.61%)
Aug 03, 2022 29.14 29.36 27.77 28.00 0 -1.99(-6.64%)
Aug 02, 2022 29.83 30.55 28.50 29.99 0 +1.23(+4.28%)
Aug 01, 2022 28.55 28.97 27.95 28.76 0 +1.51(+5.54%)
Jul 29, 2022 27.80 28.14 26.87 27.25 0 -1.21(-4.25%)
Jul 28, 2022 29.48 30.26 27.83 28.46 0 -1.52(-5.07%)
Jul 27, 2022 30.47 30.66 26.04 29.98 0 -0.98(-3.17%)
Jul 26, 2022 30.26 31.87 30.26 30.96 0 +1.52(+5.16%)
Jul 25, 2022 30.52 30.93 29.33 29.44 0 +0.25(+0.86%)
Jul 22, 2022 29.29 29.90 28.23 29.19 0 -0.15(-0.51%)
Jul 21, 2022 30.67 31.32 28.87 29.34 0 -1.24(-4.05%)
Jul 20, 2022 30.79 31.07 30.08 30.58 0 -0.11(-0.36%)
Jul 19, 2022 30.72 31.24 30.28 30.69 0 -0.91(-2.88%)
Jul 18, 2022 30.96 32.18 30.47 31.60 0 +1.21(+3.98%)
Jul 15, 2022 31.82 32.15 30.33 30.39 0 -2.34(-7.15%)
Jul 14, 2022 34.67 34.91 32.38 32.73 0 -1.03(-3.05%)
Jul 13, 2022 35.20 35.72 33.10 33.76 0 -0.31(-0.91%)
Jul 12, 2022 33.31 34.45 32.75 34.07 0 +1.14(+3.46%)
Jul 11, 2022 33.52 33.65 32.54 32.93 0 +1.75(+5.61%)
Jul 08, 2022 33.18 33.18 30.68 31.18 0 -1.63(-4.97%)
Jul 07, 2022 34.10 34.20 32.20 32.81 0 -0.95(-2.81%)
Jul 06, 2022 34.98 35.61 33.34 33.76 0 -1.15(-3.29%)
Jul 05, 2022 37.51 37.89 34.51 34.91 0 +0.64(+1.87%)
Jul 01, 2022 34.27 34.27 34.27 34.27 0 -1.93(-5.33%)
Jun 30, 2022 36.43 37.46 35.65 36.20 0 +0.83(+2.35%)
Jun 29, 2022 35.24 36.03 34.57 35.37 0 +2.32(+7.02%)
Feb 18, 2022 32.58 34.83 32.05 33.05 0 -0.16(-0.48%)
Feb 17, 2022 29.45 33.50 29.45 33.21 0 +3.76(+12.77%)
Feb 16, 2022 31.93 32.76 29.15 29.45 0 -1.71(-5.49%)
Feb 15, 2022 34.07 34.07 30.82 31.16 0 -2.91(-8.54%)
Feb 14, 2022 34.90 36.64 33.32 34.07 0 -0.09(-0.26%)
Feb 11, 2022 30.07 36.35 29.53 34.16 0 +4.09(+13.60%)
Feb 10, 2022 26.87 30.74 26.84 30.07 0 +3.20(+11.91%)
Feb 09, 2022 28.33 28.36 26.62 26.87 0 -1.46(-5.15%)
Feb 08, 2022 30.02 31.35 28.22 28.33 0 -1.69(-5.63%)
Feb 07, 2022 31.30 31.33 29.01 30.02 0 -0.30(-0.99%)
Feb 04, 2022 31.24 33.05 29.30 30.32 0 +0.74(+2.50%)
Feb 02, 2022 28.00 29.78 27.27 29.58 0 +1.58(+5.64%)
Feb 01, 2022 30.16 31.09 27.70 28.00 0 -2.16(-7.16%)
Jan 31, 2022 33.77 34.38 29.94 30.16 0 -3.15(-9.46%)
Jan 28, 2022 36.64 38.14 32.47 33.31 0 -3.33(-9.09%)
Jan 27, 2022 38.10 38.15 34.64 36.64 0 -0.89(-2.37%)
Jan 26, 2022 38.20 39.01 33.54 37.53 0 -0.67(-1.75%)
Jan 25, 2022 35.54 41.39 35.54 38.20 0 +2.65(+7.45%)
Jan 24, 2022 38.14 44.05 35.13 35.55 0 +1.49(+4.37%)
Jan 21, 2022 30.61 34.68 29.73 34.06 0 +3.45(+11.27%)
Jan 20, 2022 29.02 30.62 26.96 30.61 0 +1.59(+5.48%)
Jan 19, 2022 29.36 29.73 27.60 29.02 0 -0.34(-1.16%)
Jan 18, 2022 28.76 30.03 28.17 29.36 0 +3.64(+14.15%)
Jan 14, 2022 25.72 25.72 25.72 25.72 0 -1.33(-4.92%)
Jan 13, 2022 23.44 27.42 22.98 27.05 0 +3.61(+15.40%)
Jan 12, 2022 24.28 24.94 23.13 23.44 0 -0.84(-3.46%)
Jan 11, 2022 25.83 27.23 23.94 24.28 0 -1.55(-6.00%)
Jan 10, 2022 28.20 30.49 25.49 25.83 0 +0.18(+0.70%)
Jan 07, 2022 25.81 27.71 25.14 25.65 0 -0.16(-0.62%)
Jan 06, 2022 25.98 28.37 25.52 25.81 0 -0.17(-0.65%)
Jan 05, 2022 22.32 26.56 22.33 25.98 0 +3.66(+16.40%)
Jan 04, 2022 21.17 23.39 21.18 22.32 0 +1.15(+5.43%)
Jan 03, 2022 21.34 22.37 20.96 21.17 0 -0.03(-0.14%)
Dec 31, 2021 21.38 21.83 21.03 21.20 0 -0.18(-0.84%)
Dec 30, 2021 21.28 21.77 20.98 21.38 0 +0.10(+0.47%)
Dec 29, 2021 21.54 22.60 21.10 21.28 0 -0.26(-1.21%)
Dec 28, 2021 21.72 22.47 21.51 21.54 0 -0.18(-0.83%)
Dec 27, 2021 22.13 22.84 21.57 21.72 0 +0.40(+1.88%)
Dec 24, 2021 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Dec 23, 2021 22.15 22.43 20.92 21.32 0 -0.83(-3.75%)
Dec 22, 2021 24.96 25.24 22.15 22.15 0 -2.81(-11.26%)
Dec 21, 2021 27.88 27.96 24.92 24.96 0 -2.92(-10.47%)
Dec 20, 2021 26.61 31.04 26.61 27.88 0 +1.33(+5.01%)
Dec 17, 2021 25.24 28.25 25.17 26.55 0 +1.31(+5.19%)
Dec 16, 2021 23.42 27.43 23.11 25.24 0 +1.82(+7.77%)
Dec 15, 2021 25.31 27.80 23.19 23.42 0 -1.89(-7.47%)
Dec 14, 2021 24.04 27.29 24.04 25.31 0 +1.27(+5.28%)
Dec 13, 2021 23.08 24.37 22.84 24.04 0 +0.09(+0.38%)
Dec 10, 2021 26.42 26.40 23.94 23.95 0 -2.47(-9.35%)
Dec 09, 2021 24.82 26.70 24.71 26.42 0 +1.60(+6.45%)
Dec 08, 2021 25.79 26.44 24.52 24.82 0 -0.97(-3.76%)
Dec 07, 2021 30.17 30.17 25.46 25.79 0 -4.38(-14.52%)
Dec 06, 2021 32.49 34.82 30.06 30.17 0 -3.24(-9.70%)
Dec 03, 2021 29.78 36.64 28.25 33.41 0 +3.63(+12.19%)
Dec 02, 2021 30.95 31.94 28.86 29.78 0 -1.17(-3.78%)
Dec 01, 2021 27.39 31.78 24.64 30.95 0 +3.56(+13.00%)
Nov 30, 2021 24.63 28.97 24.63 27.39 0 +2.76(+11.21%)
Nov 29, 2021 25.74 26.82 24.37 24.63 0 -3.82(-13.43%)
Nov 26, 2021 23.82 29.47 23.82 28.45 0 +4.63(+19.44%)
Nov 24, 2021 23.82 23.82 23.82 23.82 0 -0.61(-2.50%)
Nov 23, 2021 23.50 26.06 23.50 24.43 0 +0.93(+3.96%)
Nov 22, 2021 21.98 23.88 21.61 23.50 0 +1.75(+8.05%)
Nov 19, 2021 21.39 22.10 21.01 21.75 0 +0.36(+1.68%)
Nov 18, 2021 21.56 21.46 21.09 21.39 0 -0.17(-0.79%)
Nov 17, 2021 21.28 21.87 20.87 21.56 0 +0.28(+1.32%)
Nov 16, 2021 21.71 22.11 20.74 21.28 0 -0.43(-1.98%)
Nov 15, 2021 21.74 22.76 21.57 21.71 0 +0.29(+1.35%)
Nov 12, 2021 22.37 22.46 21.32 21.42 0 -0.95(-4.25%)
Nov 11, 2021 23.27 23.26 21.87 22.37 0 -0.90(-3.87%)
Nov 10, 2021 22.69 24.22 22.03 23.27 0 +0.64(+2.83%)
Nov 09, 2021 21.88 22.63 21.72 22.63 0 +0.75(+3.43%)
Nov 08, 2021 21.95 22.32 21.61 21.88 0 +0.31(+1.44%)
Nov 05, 2021 20.26 21.85 20.26 21.57 0 +1.31(+6.47%)
Nov 04, 2021 19.43 20.55 19.00 20.26 0 +0.83(+4.27%)
Nov 03, 2021 19.73 20.33 19.04 19.43 0 -0.30(-1.52%)
Nov 02, 2021 19.73 20.00 19.54 19.73 0 +0.00(+0.00%)
Nov 01, 2021 20.54 20.94 19.61 19.73 0 +0.09(+0.46%)
Oct 29, 2021 19.75 20.61 19.47 19.64 0 -0.11(-0.56%)
Oct 28, 2021 20.12 20.14 19.21 19.75 0 -0.37(-1.84%)
Oct 27, 2021 19.38 20.27 19.05 20.12 0 +0.74(+3.82%)
Oct 26, 2021 18.80 20.05 18.46 19.38 0 +0.58(+3.09%)
Oct 25, 2021 19.57 20.30 18.43 18.80 0 -0.32(-1.67%)
Oct 22, 2021 18.63 19.70 18.12 19.12 0 +0.49(+2.63%)
Oct 21, 2021 18.73 19.36 18.30 18.63 0 -0.10(-0.53%)
Oct 20, 2021 18.31 18.81 18.05 18.73 0 +0.42(+2.29%)
Oct 19, 2021 18.83 19.02 18.21 18.31 0 -0.52(-2.76%)
Oct 18, 2021 20.15 20.34 18.50 18.83 0 +0.32(+1.73%)
Oct 15, 2021 19.09 19.24 18.01 18.51 0 -0.58(-3.04%)
Oct 14, 2021 21.23 21.23 18.84 19.09 0 -2.14(-10.08%)
Oct 13, 2021 23.41 23.39 21.08 21.23 0 -2.18(-9.31%)
Oct 12, 2021 23.49 23.90 22.28 23.41 0 -0.08(-0.34%)
Oct 11, 2021 23.71 23.83 21.51 23.49 0 +0.33(+1.42%)
Oct 08, 2021 23.22 23.59 22.59 23.16 0 -0.06(-0.26%)
Oct 07, 2021 24.87 24.87 22.88 23.22 0 -1.65(-6.63%)
Oct 06, 2021 25.45 28.05 24.70 24.87 0 -0.58(-2.28%)
Oct 05, 2021 27.72 27.72 24.92 25.45 0 -2.27(-8.19%)
Oct 04, 2021 24.83 28.83 24.83 27.72 0 +2.88(+11.59%)
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.