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

(CBOE: VXN )

17.29 USD -0.11 (-0.63%)
Daily Price Updated: 4:14 PM EDT, May 14, 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 (%)
Nov 29, 2019 15.62 15.93 15.55 15.84 0 +0.98(+6.59%)
Nov 27, 2019 14.86 14.86 14.86 14.86 0 +0.08(+0.54%)
Nov 26, 2019 15.08 15.27 14.63 14.78 0 -0.30(-1.99%)
Nov 25, 2019 15.60 15.74 15.03 15.08 0 -0.52(-3.33%)
Nov 22, 2019 15.91 16.82 15.52 15.60 0 -0.47(-2.92%)
Nov 21, 2019 15.61 16.69 15.61 16.07 0 +0.46(+2.95%)
Nov 20, 2019 15.72 17.27 15.34 15.61 0 +0.36(+2.36%)
Nov 19, 2019 14.94 15.49 14.82 15.25 0 +0.31(+2.07%)
Nov 18, 2019 15.57 15.79 14.82 14.94 0 +0.37(+2.54%)
Nov 15, 2019 15.46 15.65 14.55 14.57 0 -1.28(-8.08%)
Nov 14, 2019 16.24 16.72 15.74 15.85 0 -0.39(-2.40%)
Nov 13, 2019 16.49 16.69 15.99 16.24 0 +0.38(+2.40%)
Nov 12, 2019 16.14 16.40 15.74 15.86 0 -0.18(-1.12%)
Nov 11, 2019 16.92 16.98 15.93 16.04 0 -0.13(-0.80%)
Nov 08, 2019 16.76 17.35 16.11 16.17 0 -0.49(-2.94%)
Nov 07, 2019 16.45 16.76 16.20 16.66 0 +0.21(+1.28%)
Nov 06, 2019 17.28 17.46 16.40 16.45 0 -0.63(-3.69%)
Nov 05, 2019 16.81 17.12 16.64 17.08 0 +0.52(+3.14%)
Nov 04, 2019 16.27 17.14 16.27 16.56 0 +0.29(+1.78%)
Nov 01, 2019 17.02 17.04 16.13 16.27 0 -1.09(-6.28%)
Oct 31, 2019 17.16 18.23 17.16 17.36 0 +0.65(+3.89%)
Oct 30, 2019 17.47 18.13 16.36 16.71 0 -0.76(-4.35%)
Oct 29, 2019 17.02 17.61 16.85 17.47 0 +0.66(+3.93%)
Oct 28, 2019 16.17 17.39 16.17 16.81 0 +0.64(+3.96%)
Oct 25, 2019 17.38 17.40 16.17 16.17 0 -1.18(-6.80%)
Oct 24, 2019 17.78 18.08 16.37 17.35 0 -0.43(-2.42%)
Oct 23, 2019 18.34 18.54 17.31 17.78 0 -0.56(-3.05%)
Oct 22, 2019 17.22 18.46 17.11 18.34 0 +0.95(+5.46%)
Oct 21, 2019 18.17 18.40 17.38 17.39 0 -0.43(-2.41%)
Oct 18, 2019 17.65 18.89 17.36 17.82 0 +0.43(+2.47%)
Oct 17, 2019 17.58 17.99 17.25 17.39 0 -0.19(-1.08%)
Oct 16, 2019 17.86 18.11 17.43 17.58 0 +0.40(+2.33%)
Oct 15, 2019 18.61 18.61 17.04 17.18 0 -1.43(-7.68%)
Oct 14, 2019 19.90 20.03 18.51 18.61 0 -0.83(-4.27%)
Oct 11, 2019 19.93 21.62 18.97 19.44 0 -1.56(-7.43%)
Oct 10, 2019 22.39 22.39 20.95 21.00 0 -0.88(-4.02%)
Oct 09, 2019 22.63 23.00 21.47 21.88 0 -1.52(-6.50%)
Oct 08, 2019 22.80 23.59 21.67 23.40 0 +1.77(+8.18%)
Oct 07, 2019 20.25 21.83 20.25 21.63 0 +1.39(+6.87%)
Oct 04, 2019 22.33 22.33 20.15 20.24 0 -2.09(-9.36%)
Oct 03, 2019 23.58 25.27 22.28 22.33 0 -1.38(-5.82%)
Oct 02, 2019 22.96 24.40 22.95 23.71 0 +1.76(+8.02%)
Oct 01, 2019 19.81 22.19 19.44 21.95 0 +1.92(+9.59%)
Sep 30, 2019 20.89 21.19 19.94 20.03 0 -0.86(-4.12%)
Sep 27, 2019 19.28 22.33 18.88 20.89 0 +1.48(+7.62%)
Sep 26, 2019 19.44 20.26 19.03 19.41 0 +0.27(+1.41%)
Sep 25, 2019 20.45 22.11 18.68 19.14 0 -1.31(-6.41%)
Sep 24, 2019 18.46 21.09 18.46 20.45 0 +1.81(+9.71%)
Sep 23, 2019 19.11 20.11 18.47 18.64 0 -0.47(-2.46%)
Sep 20, 2019 17.54 19.46 16.93 19.11 0 +1.56(+8.89%)
Sep 19, 2019 18.04 18.04 17.03 17.55 0 -0.49(-2.72%)
Sep 18, 2019 18.60 19.92 17.88 18.04 0 -0.54(-2.91%)
Sep 17, 2019 19.04 19.45 18.49 18.58 0 -0.46(-2.42%)
Sep 16, 2019 19.35 19.61 18.70 19.04 0 +0.91(+5.02%)
Sep 13, 2019 18.07 18.49 17.58 18.13 0 +0.25(+1.40%)
Sep 12, 2019 18.60 19.34 17.39 17.88 0 -0.72(-3.87%)
Sep 11, 2019 19.58 19.80 18.15 18.60 0 -0.97(-4.96%)
Sep 10, 2019 20.02 20.73 19.46 19.57 0 +0.15(+0.77%)
Sep 09, 2019 19.22 20.05 18.97 19.42 0 +0.60(+3.19%)
Sep 06, 2019 19.91 20.11 18.57 18.82 0 -1.09(-5.47%)
Sep 05, 2019 20.51 21.01 19.55 19.91 0 -1.53(-7.14%)
Sep 04, 2019 22.04 22.44 21.29 21.44 0 -1.93(-8.26%)
Sep 03, 2019 23.86 24.31 23.06 23.37 0 +0.98(+4.38%)
Aug 30, 2019 22.39 22.39 22.39 22.39 0 +1.14(+5.36%)
Aug 29, 2019 21.75 22.53 21.07 21.25 0 -1.87(-8.09%)
Aug 28, 2019 24.84 26.20 22.80 23.12 0 -0.99(-4.11%)
Aug 27, 2019 22.60 25.07 22.47 24.11 0 +0.87(+3.74%)
Aug 26, 2019 23.87 24.74 22.99 23.24 0 -0.42(-1.78%)
Aug 23, 2019 20.83 24.66 20.26 23.66 0 +2.83(+13.59%)
Aug 22, 2019 19.79 21.81 19.57 20.83 0 +1.02(+5.15%)
Aug 21, 2019 19.66 20.16 19.35 19.81 0 -1.46(-6.86%)
Aug 20, 2019 20.39 21.82 20.07 21.27 0 +0.84(+4.11%)
Aug 19, 2019 21.51 21.51 20.04 20.43 0 -1.08(-5.02%)
Aug 16, 2019 23.55 23.55 21.40 21.51 0 -3.28(-13.23%)
Aug 15, 2019 25.93 27.27 24.66 24.79 0 -1.59(-6.03%)
Aug 14, 2019 25.21 26.55 24.22 26.38 0 +4.56(+20.90%)
Aug 13, 2019 25.21 25.38 21.61 21.82 0 -3.36(-13.34%)
Aug 12, 2019 21.77 25.62 21.77 25.18 0 +3.41(+15.66%)
Aug 09, 2019 21.95 23.75 21.36 21.77 0 +0.63(+2.98%)
Aug 08, 2019 23.46 23.46 20.72 21.14 0 -2.33(-9.93%)
Aug 07, 2019 26.03 27.01 23.22 23.47 0 -0.80(-3.30%)
Aug 06, 2019 27.56 27.56 23.88 24.27 0 -3.12(-11.39%)
Aug 05, 2019 25.04 27.43 24.65 27.39 0 +6.02(+28.17%)
Aug 02, 2019 21.81 23.54 21.18 21.37 0 +0.31(+1.47%)
Aug 01, 2019 18.49 22.25 17.39 21.06 0 +2.28(+12.14%)
Jul 31, 2019 17.36 19.27 16.70 18.78 0 +1.25(+7.13%)
Jul 30, 2019 17.29 17.69 16.96 17.53 0 +1.18(+7.22%)
Jul 29, 2019 16.13 16.85 16.12 16.35 0 +0.93(+6.03%)
Jul 26, 2019 16.02 16.09 15.18 15.42 0 -0.60(-3.75%)
Jul 25, 2019 15.99 17.07 15.76 16.02 0 +0.61(+3.96%)
Jul 24, 2019 16.07 16.63 15.12 15.41 0 -0.66(-4.11%)
Jul 23, 2019 16.78 17.07 16.06 16.07 0 -1.00(-5.86%)
Jul 22, 2019 17.90 18.01 17.00 17.07 0 -0.62(-3.50%)
Jul 19, 2019 16.74 17.71 16.62 17.69 0 +0.68(+4.00%)
Jul 18, 2019 18.21 18.29 16.84 17.01 0 -0.99(-5.50%)
Jul 17, 2019 16.67 18.03 16.55 18.00 0 +1.34(+8.04%)
Jul 16, 2019 16.47 16.85 15.86 16.66 0 +0.44(+2.71%)
Jul 15, 2019 16.48 16.70 16.15 16.22 0 -0.03(-0.18%)
Jul 12, 2019 16.64 16.68 16.04 16.25 0 -0.39(-2.34%)
Jul 11, 2019 16.41 16.88 16.09 16.64 0 +0.21(+1.28%)
Jul 10, 2019 16.99 17.04 16.36 16.43 0 -0.99(-5.68%)
Jul 09, 2019 18.06 18.44 17.27 17.42 0 -0.35(-1.97%)
Jul 08, 2019 17.81 18.13 17.60 17.77 0 +1.30(+7.89%)
Jul 05, 2019 16.15 17.72 16.15 16.47 0 +0.32(+1.98%)
Jul 03, 2019 16.15 16.15 16.15 16.15 0 -0.14(-0.86%)
Jul 02, 2019 17.68 17.81 16.26 16.29 0 -1.35(-7.65%)
Jul 01, 2019 17.73 18.11 17.45 17.64 0 -2.12(-10.73%)
Jun 28, 2019 20.07 20.71 19.70 19.76 0 -0.31(-1.54%)
Jun 27, 2019 20.28 20.73 19.77 20.07 0 -0.39(-1.91%)
Jun 26, 2019 20.36 21.04 20.08 20.46 0 -0.31(-1.49%)
Jun 25, 2019 19.46 21.21 19.46 20.77 0 +1.31(+6.73%)
Jun 24, 2019 19.76 19.78 19.38 19.46 0 +0.28(+1.46%)
Jun 21, 2019 19.02 19.27 18.45 19.18 0 +0.47(+2.51%)
Jun 20, 2019 18.33 20.42 18.21 18.71 0 -0.09(-0.48%)
Jun 19, 2019 19.50 20.17 18.43 18.80 0 -0.71(-3.64%)
Jun 18, 2019 19.66 19.87 19.35 19.51 0 -0.53(-2.64%)
Jun 17, 2019 19.85 20.38 19.75 20.04 0 +0.19(+0.96%)
Jun 14, 2019 20.67 20.84 19.81 19.85 0 -0.18(-0.90%)
Jun 13, 2019 20.23 20.53 19.90 20.03 0 -0.55(-2.67%)
Jun 12, 2019 20.54 21.08 20.43 20.58 0 +0.36(+1.78%)
Jun 11, 2019 19.37 20.55 19.28 20.22 0 +0.24(+1.20%)
Jun 10, 2019 19.93 20.58 19.53 19.98 0 +0.05(+0.25%)
Jun 07, 2019 20.19 20.22 19.41 19.93 0 -0.39(-1.92%)
Jun 06, 2019 20.87 21.10 19.89 20.32 0 -0.55(-2.64%)
Jun 05, 2019 21.33 22.37 20.80 20.87 0 -0.62(-2.89%)
Jun 04, 2019 23.29 23.56 21.49 21.49 0 -2.73(-11.27%)
Jun 03, 2019 23.55 25.01 22.93 24.22 0 +0.99(+4.26%)
May 31, 2019 23.07 23.43 22.13 23.23 0 +1.55(+7.15%)
May 30, 2019 21.62 22.60 20.83 21.68 0 -0.55(-2.47%)
May 29, 2019 22.76 23.23 21.98 22.23 0 +0.40(+1.83%)
May 28, 2019 21.19 21.96 20.69 21.83 0 +1.20(+5.82%)
May 24, 2019 20.63 20.63 20.63 20.63 0 -0.68(-3.19%)
May 23, 2019 21.20 23.06 21.19 21.31 0 +1.47(+7.41%)
May 22, 2019 19.94 20.13 19.25 19.84 0 +0.26(+1.33%)
May 21, 2019 20.69 20.72 19.33 19.58 0 -2.06(-9.52%)
May 20, 2019 21.48 22.35 20.88 21.64 0 +2.25(+11.60%)
May 17, 2019 19.58 19.87 17.63 19.39 0 +0.99(+5.38%)
May 16, 2019 19.92 19.99 17.86 18.40 0 -1.52(-7.63%)
May 15, 2019 23.31 23.38 19.78 19.92 0 -2.31(-10.39%)
May 14, 2019 23.70 23.74 21.17 22.23 0 -3.02(-11.96%)
May 13, 2019 23.23 25.41 23.09 25.25 0 +6.15(+32.20%)
May 10, 2019 22.14 23.34 18.54 19.10 0 -2.93(-13.30%)
May 09, 2019 24.68 26.47 21.82 22.03 0 -0.49(-2.18%)
May 08, 2019 22.86 23.97 21.53 22.52 0 -0.34(-1.49%)
May 07, 2019 19.90 24.86 19.82 22.86 0 +4.16(+22.25%)
May 06, 2019 15.98 19.83 15.98 18.70 0 +2.72(+17.02%)
May 03, 2019 17.62 17.62 15.95 15.98 0 -1.64(-9.31%)
May 02, 2019 17.84 19.03 17.31 17.62 0 -0.31(-1.73%)
May 01, 2019 16.27 17.96 16.17 17.93 0 +1.33(+8.01%)
Apr 30, 2019 16.41 17.69 16.41 16.60 0 +0.16(+0.97%)
Apr 29, 2019 15.79 16.74 15.79 16.44 0 +0.65(+4.12%)
Apr 26, 2019 16.62 16.92 15.58 15.79 0 -0.70(-4.24%)
Apr 25, 2019 16.67 18.05 16.14 16.49 0 -0.18(-1.08%)
Apr 24, 2019 16.40 17.19 16.34 16.67 0 +0.52(+3.22%)
Apr 23, 2019 15.84 16.37 15.51 16.15 0 +0.41(+2.60%)
Apr 22, 2019 16.75 16.75 15.66 15.74 0 +0.59(+3.89%)
Apr 18, 2019 15.15 15.15 15.15 15.15 0 -0.71(-4.48%)
Apr 17, 2019 15.83 16.50 15.41 15.86 0 -0.02(-0.13%)
Apr 16, 2019 15.93 16.03 15.44 15.88 0 -0.05(-0.31%)
Apr 15, 2019 16.10 17.08 15.85 15.93 0 +0.30(+1.92%)
Apr 12, 2019 16.42 16.49 15.53 15.63 0 -1.03(-6.18%)
Apr 11, 2019 16.75 17.03 16.57 16.66 0 -0.10(-0.60%)
Apr 10, 2019 17.65 17.78 16.75 16.76 0 -0.89(-5.04%)
Apr 09, 2019 17.19 17.82 17.18 17.65 0 +0.83(+4.93%)
Apr 08, 2019 16.17 17.31 16.17 16.82 0 +0.65(+4.02%)
Apr 05, 2019 16.59 16.68 16.17 16.17 0 -0.62(-3.69%)
Apr 04, 2019 16.60 17.43 16.54 16.79 0 +0.17(+1.02%)
Apr 03, 2019 16.31 17.07 16.17 16.62 0 +0.29(+1.78%)
Apr 02, 2019 16.31 16.56 16.09 16.33 0 +0.02(+0.12%)
Apr 01, 2019 16.50 17.14 16.24 16.31 0 -0.31(-1.87%)
Mar 29, 2019 18.00 18.00 16.58 16.62 0 -1.37(-7.62%)
Mar 28, 2019 18.76 19.10 17.96 17.99 0 -0.75(-4.00%)
Mar 27, 2019 18.63 20.09 18.38 18.74 0 +0.11(+0.59%)
Mar 26, 2019 19.43 19.43 18.23 18.63 0 -0.81(-4.17%)
Mar 25, 2019 19.84 21.63 19.44 19.44 0 -0.39(-1.97%)
Mar 22, 2019 16.59 20.42 16.59 19.83 0 +3.24(+19.53%)
Mar 21, 2019 17.06 17.19 16.28 16.59 0 -0.05(-0.30%)
Mar 20, 2019 16.73 17.30 16.14 16.64 0 +0.37(+2.27%)
Mar 19, 2019 16.17 16.37 15.94 16.27 0 +0.09(+0.56%)
Mar 18, 2019 15.15 16.82 15.15 16.18 0 +1.06(+7.01%)
Mar 15, 2019 15.65 15.65 14.55 15.12 0 -0.53(-3.39%)
Mar 14, 2019 15.38 15.80 15.27 15.65 0 +0.27(+1.76%)
Mar 13, 2019 15.60 15.78 15.30 15.38 0 -0.68(-4.23%)
Mar 12, 2019 16.36 16.62 15.62 16.06 0 -0.30(-1.83%)
Mar 11, 2019 19.15 19.15 16.34 16.36 0 -2.76(-14.44%)
Mar 08, 2019 19.62 21.20 19.12 19.12 0 -0.47(-2.40%)
Mar 07, 2019 18.24 20.18 18.24 19.59 0 +1.36(+7.46%)
Mar 06, 2019 17.06 18.54 17.06 18.23 0 +1.17(+6.86%)
Mar 05, 2019 17.38 18.09 16.85 17.06 0 -0.30(-1.73%)
Mar 04, 2019 16.12 19.30 16.12 17.36 0 +1.24(+7.69%)
Mar 01, 2019 16.78 17.25 16.05 16.12 0 -1.05(-6.12%)
Feb 28, 2019 17.59 18.27 17.15 17.17 0 -0.43(-2.44%)
Feb 27, 2019 18.15 19.32 17.57 17.60 0 -0.51(-2.82%)
Feb 26, 2019 17.81 18.39 17.62 18.11 0 +0.30(+1.68%)
Feb 25, 2019 16.81 17.88 16.67 17.81 0 +0.86(+5.07%)
Feb 22, 2019 17.89 18.01 16.87 16.95 0 -1.24(-6.82%)
Feb 21, 2019 18.01 19.17 17.85 18.19 0 +0.17(+0.94%)
Feb 20, 2019 18.10 18.74 17.60 18.02 0 -0.08(-0.44%)
Feb 19, 2019 17.69 19.07 17.69 18.10 0 +0.40(+2.26%)
Feb 15, 2019 17.70 17.70 17.70 17.70 0 -1.32(-6.94%)
Feb 14, 2019 19.00 20.66 18.68 19.02 0 +0.02(+0.11%)
Feb 13, 2019 18.69 19.32 18.48 19.00 0 +0.31(+1.66%)
Feb 12, 2019 20.06 20.06 18.56 18.69 0 -1.38(-6.88%)
Feb 11, 2019 20.04 20.80 19.92 20.07 0 +0.03(+0.15%)
Feb 08, 2019 20.92 22.19 19.79 20.04 0 -0.88(-4.21%)
Feb 07, 2019 19.75 21.96 19.75 20.92 0 +1.18(+5.98%)
Feb 06, 2019 19.47 20.23 19.26 19.74 0 +0.27(+1.39%)
Feb 05, 2019 19.41 19.80 19.04 19.47 0 -0.21(-1.07%)
Feb 04, 2019 19.80 20.60 19.34 19.68 0 -0.12(-0.61%)
Feb 01, 2019 20.24 20.69 19.53 19.80 0 -0.44(-2.17%)
Jan 31, 2019 21.08 21.21 19.62 20.24 0 -0.94(-4.44%)
Jan 30, 2019 23.85 23.85 20.65 21.18 0 -2.68(-11.23%)
Jan 29, 2019 23.43 24.38 23.34 23.86 0 +0.43(+1.84%)
Jan 28, 2019 21.78 24.68 21.78 23.43 0 +1.65(+7.58%)
Jan 25, 2019 23.49 23.49 21.70 21.78 0 -1.71(-7.28%)
Jan 24, 2019 24.35 24.76 22.99 23.49 0 -1.01(-4.12%)
Jan 23, 2019 25.02 26.60 24.08 24.50 0 -0.52(-2.08%)
Jan 22, 2019 23.66 26.03 23.60 25.02 0 +3.13(+14.30%)
Jan 18, 2019 21.89 21.89 21.89 21.89 0 -1.45(-6.21%)
Jan 17, 2019 24.30 24.42 22.62 23.34 0 -0.73(-3.03%)
Jan 16, 2019 23.66 24.14 23.09 24.07 0 +0.41(+1.73%)
Jan 15, 2019 25.44 25.54 23.49 23.66 0 -2.08(-8.08%)
Jan 14, 2019 26.69 27.17 25.08 25.74 0 +0.96(+3.87%)
Jan 11, 2019 26.56 26.66 24.72 24.78 0 -1.13(-4.36%)
Jan 10, 2019 26.42 27.65 25.70 25.91 0 -0.51(-1.93%)
Jan 09, 2019 27.41 27.77 26.22 26.42 0 -1.24(-4.48%)
Jan 08, 2019 27.84 29.42 27.58 27.66 0 -0.87(-3.05%)
Jan 07, 2019 29.47 29.55 28.24 28.53 0 -0.04(-0.14%)
Jan 04, 2019 30.62 30.99 28.23 28.57 0 -3.61(-11.22%)
Jan 03, 2019 31.43 32.94 31.01 32.18 0 +2.09(+6.95%)
Jan 02, 2019 34.01 34.01 30.09 30.09 0 -1.35(-4.29%)
Dec 31, 2018 31.44 31.44 31.44 31.44 0 -2.76(-8.07%)
Dec 28, 2018 34.37 35.07 32.69 34.20 0 -0.17(-0.49%)
Dec 27, 2018 35.69 38.55 34.15 34.37 0 +0.67(+1.99%)
Dec 26, 2018 37.60 38.58 33.11 33.70 0 -4.98(-12.87%)
Dec 24, 2018 38.68 38.68 38.68 38.68 0 +4.81(+14.20%)
Dec 21, 2018 31.73 34.57 30.22 33.87 0 +2.87(+9.26%)
Dec 20, 2018 29.69 32.72 29.23 31.00 0 +1.57(+5.33%)
Dec 19, 2018 29.62 30.93 27.76 29.43 0 +0.12(+0.41%)
Dec 18, 2018 29.71 29.92 27.92 29.31 0 -0.76(-2.53%)
Dec 17, 2018 28.59 31.05 27.83 30.07 0 +2.45(+8.87%)
Dec 14, 2018 25.80 27.93 25.80 27.62 0 +1.82(+7.05%)
Dec 13, 2018 25.98 26.54 25.42 25.80 0 -0.50(-1.90%)
Dec 12, 2018 25.74 26.74 24.91 26.30 0 -0.47(-1.76%)
Dec 11, 2018 26.10 27.66 25.78 26.77 0 -0.43(-1.58%)
Dec 10, 2018 28.79 30.07 27.10 27.20 0 -0.83(-2.96%)
Dec 07, 2018 25.97 28.82 24.89 28.03 0 +2.06(+7.93%)
Dec 06, 2018 28.17 28.64 25.70 25.97 0 +0.59(+2.32%)
Dec 04, 2018 25.38 25.38 25.38 25.38 0 +3.68(+16.96%)
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.