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

(CBOE: VXN )

19.31 USD -1.06 (-5.20%)
Daily Price Updated: 4:14 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2021 26.65 27.17 24.30 24.84 0 -1.81(-6.79%)
Sep 30, 2021 26.71 27.91 25.10 26.65 0 -0.06(-0.22%)
Sep 29, 2021 27.35 27.59 25.35 26.71 0 -0.64(-2.34%)
Sep 28, 2021 21.83 27.45 21.83 27.35 0 +5.52(+25.29%)
Sep 27, 2021 22.62 23.56 21.26 21.83 0 +0.90(+4.30%)
Sep 24, 2021 21.22 22.85 20.17 20.93 0 -0.29(-1.37%)
Sep 23, 2021 22.97 23.02 21.05 21.22 0 -1.75(-7.62%)
Sep 22, 2021 26.42 26.39 22.56 22.97 0 -3.45(-13.06%)
Sep 21, 2021 27.23 27.44 24.53 26.42 0 -0.81(-2.97%)
Sep 20, 2021 26.48 30.24 24.71 27.23 0 +4.96(+22.27%)
Sep 17, 2021 20.17 22.69 20.20 22.27 0 +2.10(+10.41%)
Sep 16, 2021 20.12 21.86 19.66 20.17 0 +0.05(+0.25%)
Sep 15, 2021 21.68 22.53 19.88 20.12 0 -1.56(-7.20%)
Sep 14, 2021 21.60 22.66 20.38 21.68 0 +0.08(+0.37%)
Sep 13, 2021 21.40 23.17 21.03 21.60 0 -1.15(-5.05%)
Sep 10, 2021 21.45 23.28 19.76 22.75 0 +1.30(+6.06%)
Sep 09, 2021 20.81 21.54 20.10 21.45 0 +0.64(+3.08%)
Sep 08, 2021 20.96 22.11 20.63 20.81 0 -0.15(-0.72%)
Sep 07, 2021 19.80 21.31 19.80 20.96 0 +1.21(+6.13%)
Sep 03, 2021 19.75 19.75 19.75 19.75 0 -0.28(-1.40%)
Sep 02, 2021 19.84 20.53 19.59 20.03 0 +0.19(+0.96%)
Sep 01, 2021 19.48 20.10 19.10 19.84 0 +0.36(+1.85%)
Aug 31, 2021 19.08 19.97 19.03 19.48 0 +0.40(+2.10%)
Aug 30, 2021 19.09 19.33 18.69 19.08 0 +0.54(+2.91%)
Aug 27, 2021 21.37 21.36 18.49 18.54 0 -2.83(-13.24%)
Aug 26, 2021 19.60 21.54 19.69 21.37 0 +1.77(+9.03%)
Aug 25, 2021 19.86 20.13 19.42 19.60 0 -0.26(-1.31%)
Aug 24, 2021 19.80 20.27 19.54 19.86 0 +0.06(+0.30%)
Aug 23, 2021 21.35 21.35 19.68 19.80 0 -1.17(-5.58%)
Aug 20, 2021 23.52 23.59 20.54 20.97 0 -2.55(-10.84%)
Aug 19, 2021 24.35 25.36 22.93 23.52 0 -0.83(-3.41%)
Aug 18, 2021 21.17 24.40 20.95 24.35 0 +3.18(+15.02%)
Aug 17, 2021 19.05 22.59 20.06 21.17 0 +2.12(+11.13%)
Aug 16, 2021 19.49 20.55 18.91 19.05 0 +0.53(+2.86%)
Aug 13, 2021 19.40 19.49 18.41 18.52 0 -0.88(-4.54%)
Aug 12, 2021 20.45 20.90 19.34 19.40 0 -1.05(-5.13%)
Aug 11, 2021 20.38 20.47 19.19 20.45 0 +0.07(+0.34%)
Aug 10, 2021 19.69 20.78 19.26 20.38 0 +0.69(+3.50%)
Aug 09, 2021 20.32 20.74 19.27 19.69 0 +0.08(+0.41%)
Aug 06, 2021 20.19 20.20 19.41 19.61 0 -0.58(-2.87%)
Aug 05, 2021 20.68 20.81 20.00 20.19 0 -0.49(-2.37%)
Aug 04, 2021 20.52 21.31 20.36 20.68 0 +0.16(+0.78%)
Aug 03, 2021 21.49 22.37 20.39 20.52 0 -0.97(-4.51%)
Aug 02, 2021 21.07 21.87 20.81 21.49 0 +0.68(+3.27%)
Jul 30, 2021 20.55 21.54 20.55 20.81 0 +0.26(+1.27%)
Jul 29, 2021 20.96 20.66 20.03 20.55 0 -0.41(-1.96%)
Jul 28, 2021 22.84 22.65 20.45 20.96 0 -1.88(-8.23%)
Jul 27, 2021 20.37 23.85 20.74 22.84 0 +2.47(+12.13%)
Jul 26, 2021 20.62 20.89 19.92 20.37 0 +1.31(+6.87%)
Jul 23, 2021 19.78 19.91 18.77 19.06 0 -0.72(-3.64%)
Jul 22, 2021 20.40 20.73 19.75 19.78 0 -0.62(-3.04%)
Jul 21, 2021 21.68 21.42 20.20 20.40 0 -1.28(-5.90%)
Jul 20, 2021 23.44 23.94 21.37 21.68 0 -1.76(-7.51%)
Jul 19, 2021 23.95 25.10 22.97 23.44 0 +2.38(+11.30%)
Jul 16, 2021 20.11 21.14 19.48 21.06 0 +0.95(+4.72%)
Jul 15, 2021 19.99 21.33 19.81 20.11 0 +0.12(+0.60%)
Jul 14, 2021 20.87 20.75 19.52 19.99 0 -0.88(-4.22%)
Jul 13, 2021 19.68 21.11 19.38 20.87 0 +1.19(+6.05%)
Jul 12, 2021 20.56 20.68 19.17 19.68 0 -1.55(-7.30%)
Jul 09, 2021 23.60 22.43 21.13 21.23 0 -2.37(-10.04%)
Jul 08, 2021 21.11 24.00 21.10 23.60 0 +2.49(+11.80%)
Jul 07, 2021 21.00 22.94 20.53 21.11 0 +0.11(+0.52%)
Jul 06, 2021 20.38 21.87 20.28 21.00 0 +1.72(+8.92%)
Jul 02, 2021 19.28 19.28 19.28 19.28 0 -0.79(-3.94%)
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.