Cboe Indices USD

CBOE Volatility Index (^VIX)

16.15 -0.18 (-1.10%)
At close: September 20 at 3:15 PM CDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 20, 2024 16.35 16.68 15.81 16.15 16.15 -
Sep 19, 2024 17.21 17.27 16.21 16.33 16.33 -
Sep 18, 2024 17.58 19.39 17.11 18.23 18.23 -
Sep 17, 2024 17.16 18.08 16.67 17.61 17.61 -
Sep 16, 2024 17.16 17.69 16.91 17.14 17.14 -
Sep 13, 2024 17.03 17.18 16.23 16.56 16.56 -
Sep 12, 2024 17.62 18.59 16.89 17.07 17.07 -
Sep 11, 2024 19.41 21.41 17.55 17.69 17.69 -
Sep 10, 2024 19.86 20.74 18.90 19.08 19.08 -
Sep 9, 2024 21.32 21.41 19.29 19.45 19.45 -
Sep 6, 2024 21.98 23.76 18.83 22.38 22.38 -
Sep 5, 2024 20.75 21.53 19.21 19.90 19.90 -
Sep 4, 2024 23.20 23.31 19.34 21.32 21.32 -
Sep 3, 2024 15.76 21.99 15.71 20.72 20.72 -
Aug 30, 2024 15.67 16.04 14.78 15.00 15.00 -
Aug 29, 2024 16.54 16.57 15.19 15.65 15.65 -
Aug 28, 2024 15.51 17.89 15.46 17.11 17.11 -
Aug 27, 2024 16.21 16.81 15.37 15.43 15.43 -
Aug 26, 2024 16.27 16.67 15.81 16.15 16.15 -
Aug 23, 2024 17.12 17.21 15.61 15.86 15.86 -
Aug 22, 2024 16.27 18.06 15.76 17.55 17.55 -
Aug 21, 2024 16.25 17.17 15.92 16.27 16.27 -
Aug 20, 2024 14.89 15.93 14.78 15.88 15.88 -
Aug 19, 2024 15.94 16.07 14.46 14.65 14.65 -
Aug 16, 2024 15.29 15.76 14.65 14.80 14.80 -
Aug 15, 2024 16.27 16.68 14.77 15.23 15.23 -
Aug 14, 2024 18.41 18.49 16.12 16.19 16.19 -
Aug 13, 2024 20.06 20.79 17.95 18.12 18.12 -
Aug 12, 2024 20.79 21.19 18.89 20.71 20.71 -
Aug 9, 2024 23.78 24.52 20.26 20.37 20.37 -
Aug 8, 2024 28.34 29.47 23.36 23.79 23.79 -
Aug 7, 2024 24.77 29.76 21.97 27.85 27.85 -
Aug 6, 2024 33.71 34.77 24.02 27.71 27.71 -
Aug 5, 2024 23.39 65.73 23.39 38.57 38.57 -
Aug 2, 2024 20.52 29.66 20.01 23.39 23.39 -
Aug 1, 2024 16.20 19.48 15.95 18.59 18.59 -
Jul 31, 2024 16.66 16.77 15.71 16.36 16.36 -
Jul 30, 2024 16.64 18.32 16.26 17.69 17.69 -
Jul 29, 2024 16.59 17.21 16.23 16.60 16.60 -
Jul 26, 2024 17.97 18.05 16.37 16.39 16.39 -
Jul 25, 2024 18.41 19.36 16.42 18.46 18.46 -
Jul 24, 2024 15.35 18.46 15.18 18.04 18.04 -
Jul 23, 2024 15.21 15.35 13.90 14.72 14.72 -
Jul 22, 2024 16.79 16.89 14.75 14.91 14.91 -
Jul 19, 2024 16.44 17.19 10.62 16.52 16.52 -
Jul 18, 2024 14.27 16.43 14.08 15.93 15.93 -
Jul 17, 2024 13.60 14.88 13.54 14.48 14.48 -
Jul 16, 2024 13.38 13.47 12.95 13.19 13.19 -
Jul 15, 2024 12.78 13.26 12.75 13.12 13.12 -
Jul 12, 2024 12.87 12.89 12.11 12.46 12.46 -
Jul 11, 2024 12.88 13.33 12.23 12.92 12.92 -
Jul 10, 2024 12.51 12.92 12.39 12.85 12.85 -
Jul 9, 2024 12.48 12.61 12.35 12.51 12.51 -
Jul 8, 2024 12.91 12.91 12.31 12.37 12.37 -
Jul 5, 2024 12.37 12.61 11.84 12.48 12.48 -
Jul 3, 2024 12.13 12.23 11.95 12.09 12.09 -
Jul 2, 2024 12.67 12.88 11.85 12.03 12.03 -
Jul 1, 2024 12.98 13.26 12.10 12.22 12.22 -
Jun 28, 2024 12.24 12.76 11.87 12.44 12.44 -
Jun 27, 2024 12.69 12.77 12.21 12.24 12.24 -
Jun 26, 2024 12.81 13.24 12.37 12.55 12.55 -
Jun 25, 2024 13.48 13.52 12.84 12.84 12.84 -
Jun 24, 2024 13.85 13.88 13.15 13.33 13.33 -
Jun 21, 2024 13.22 13.78 12.99 13.20 13.20 -
Jun 20, 2024 12.50 13.55 12.18 13.28 13.28 -
Jun 18, 2024 12.70 12.74 12.24 12.30 12.30 -
Jun 17, 2024 13.07 13.29 12.50 12.75 12.75 -
Jun 14, 2024 12.22 13.45 12.12 12.66 12.66 -
Jun 13, 2024 12.05 12.68 11.88 11.94 11.94 -
Jun 12, 2024 13.10 13.15 11.94 12.04 12.04 -
Jun 11, 2024 12.85 13.47 12.78 12.85 12.85 -
Jun 10, 2024 13.09 13.28 12.62 12.74 12.74 -
Jun 7, 2024 12.69 13.08 12.11 12.22 12.22 -
Jun 6, 2024 12.75 12.98 12.54 12.58 12.58 -
Jun 5, 2024 13.14 13.25 12.60 12.63 12.63 -
Jun 4, 2024 13.51 14.08 13.11 13.16 13.16 -
Jun 3, 2024 13.08 14.31 13.00 13.11 13.11 -
May 31, 2024 14.50 14.87 12.84 12.92 12.92 -
May 30, 2024 14.82 14.88 13.67 14.47 14.47 -
May 29, 2024 13.75 14.32 13.69 14.28 14.28 -
May 28, 2024 12.51 13.44 12.36 12.92 12.92 -
May 24, 2024 12.86 12.89 11.89 11.93 11.93 -
May 23, 2024 11.53 13.37 11.52 12.77 12.77 -
May 22, 2024 12.05 12.81 11.78 12.29 12.29 -
May 21, 2024 12.30 12.56 11.84 11.86 11.86 -
May 20, 2024 12.27 12.59 12.07 12.15 12.15 -
May 17, 2024 12.28 12.48 11.91 11.99 11.99 -
May 16, 2024 12.52 12.67 12.33 12.42 12.42 -
May 15, 2024 13.73 13.94 12.38 12.45 12.45 -
May 14, 2024 13.71 14.03 13.27 13.42 13.42 -
May 13, 2024 13.26 13.66 13.25 13.60 13.60 -
May 10, 2024 12.77 12.96 12.50 12.55 12.55 -
May 9, 2024 13.08 13.29 12.68 12.69 12.69 -
May 8, 2024 13.24 13.51 12.94 13.00 13.00 -
May 7, 2024 13.52 13.64 13.16 13.23 13.23 -
May 6, 2024 13.98 14.02 13.44 13.49 13.49 -
May 3, 2024 14.51 14.58 13.48 13.49 13.49 -
May 2, 2024 15.14 16.09 14.60 14.68 14.68 -
May 1, 2024 15.75 16.22 14.35 15.39 15.39 -
Apr 30, 2024 14.82 15.90 14.67 15.65 15.65 -
Apr 29, 2024 15.37 15.42 14.63 14.67 14.67 -
Apr 26, 2024 15.49 16.06 14.92 15.03 15.03 -
Apr 25, 2024 16.25 17.55 15.27 15.37 15.37 -
Apr 24, 2024 15.76 16.38 15.58 15.97 15.97 -
Apr 23, 2024 16.72 16.76 15.69 15.69 15.69 -
Apr 22, 2024 18.59 18.72 16.69 16.94 16.94 -
Apr 19, 2024 21.33 21.36 18.17 18.71 18.71 -
Apr 18, 2024 17.91 18.37 17.21 18.00 18.00 -
Apr 17, 2024 18.24 19.11 17.54 18.21 18.21 -
Apr 16, 2024 19.49 19.56 17.64 18.40 18.40 -
Apr 15, 2024 16.94 19.46 16.26 19.23 19.23 -
Apr 12, 2024 14.91 19.20 14.91 17.31 17.31 -
Apr 11, 2024 16.02 17.61 14.91 14.91 14.91 -
Apr 10, 2024 15.24 16.62 14.59 15.80 15.80 -
Apr 9, 2024 15.34 16.63 14.94 14.98 14.98 -
Apr 8, 2024 16.24 16.50 15.11 15.19 15.19 -
Apr 5, 2024 16.45 16.75 15.53 16.03 16.03 -
Apr 4, 2024 14.29 16.92 13.74 16.35 16.35 -
Apr 3, 2024 15.00 15.18 14.25 14.33 14.33 -
Apr 2, 2024 13.74 15.43 13.68 14.61 14.61 -
Apr 1, 2024 13.61 14.15 13.55 13.65 13.65 -
Mar 28, 2024 12.93 13.10 12.84 13.01 13.01 -
Mar 27, 2024 13.13 13.34 12.66 12.78 12.78 -
Mar 26, 2024 13.12 13.43 12.84 13.24 13.24 -
Mar 25, 2024 13.67 13.67 13.11 13.19 13.19 -
Mar 22, 2024 12.92 13.15 12.58 13.06 13.06 -
Mar 21, 2024 12.98 13.08 12.40 12.92 12.92 -
Mar 20, 2024 13.83 14.17 13.01 13.04 13.04 -
Mar 19, 2024 14.50 14.86 13.80 13.82 13.82 -
Mar 18, 2024 14.75 14.85 14.26 14.33 14.33 -
Mar 15, 2024 14.33 15.53 14.14 14.41 14.41 -
Mar 14, 2024 13.62 15.33 13.42 14.40 14.40 -
Mar 13, 2024 13.89 14.04 13.67 13.75 13.75 -
Mar 12, 2024 14.97 15.20 13.81 13.84 13.84 -
Mar 11, 2024 15.51 16.04 15.13 15.22 15.22 -
Mar 8, 2024 14.22 15.53 13.97 14.74 14.74 -
Mar 7, 2024 14.98 14.98 14.25 14.44 14.44 -
Mar 6, 2024 14.27 14.93 13.89 14.50 14.50 -
Mar 5, 2024 13.75 15.10 13.75 14.46 14.46 -
Mar 4, 2024 13.49 13.58 13.32 13.49 13.49 -
Mar 1, 2024 13.34 13.66 13.08 13.11 13.11 -
Feb 29, 2024 14.14 14.15 13.30 13.40 13.40 -
Feb 28, 2024 13.52 13.90 13.44 13.84 13.84 -
Feb 27, 2024 13.63 13.75 13.41 13.43 13.43 -
Feb 26, 2024 14.17 14.20 13.66 13.74 13.74 -
Feb 23, 2024 14.31 14.31 13.64 13.75 13.75 -
Feb 22, 2024 14.28 14.64 14.12 14.54 14.54 -
Feb 21, 2024 15.54 16.12 15.22 15.34 15.34 -
Feb 20, 2024 15.09 15.91 15.07 15.42 15.42 -
Feb 16, 2024 13.94 14.71 13.75 14.24 14.24 -
Feb 15, 2024 14.27 14.64 13.94 14.01 14.01 -
Feb 14, 2024 15.38 15.47 14.22 14.38 14.38 -
Feb 13, 2024 13.96 17.94 13.43 15.85 15.85 -
Feb 12, 2024 13.48 13.94 13.34 13.93 13.93 -
Feb 9, 2024 12.79 13.01 12.69 12.93 12.93 -
Feb 8, 2024 12.95 13.17 12.74 12.79 12.79 -
Feb 7, 2024 13.06 13.13 12.81 12.83 12.83 -
Feb 6, 2024 13.57 13.78 12.98 13.06 13.06 -
Feb 5, 2024 14.37 14.53 13.58 13.67 13.67 -
Feb 2, 2024 13.95 14.23 13.39 13.85 13.85 -
Feb 1, 2024 14.21 14.63 13.87 13.88 13.88 -
Jan 31, 2024 13.42 14.61 13.18 14.35 14.35 -
Jan 30, 2024 13.69 13.74 13.23 13.31 13.31 -
Jan 29, 2024 13.98 15.35 13.59 13.60 13.60 -
Jan 26, 2024 13.73 14.10 13.20 13.26 13.26 -
Jan 25, 2024 13.18 13.58 13.06 13.45 13.45 -
Jan 24, 2024 12.66 13.18 12.41 13.14 13.14 -
Jan 23, 2024 13.20 13.29 12.53 12.55 12.55 -
Jan 22, 2024 13.77 13.84 13.17 13.19 13.19 -
Jan 19, 2024 13.80 14.58 13.28 13.30 13.30 -
Jan 18, 2024 14.85 14.89 13.89 14.13 14.13 -
Jan 17, 2024 14.59 15.40 14.38 14.79 14.79 -
Jan 16, 2024 14.12 14.35 13.52 13.84 13.84 -
Jan 12, 2024 12.66 13.08 12.47 12.70 12.70 -
Jan 11, 2024 12.64 13.31 12.35 12.44 12.44 -
Jan 10, 2024 12.86 12.95 12.67 12.69 12.69 -
Jan 9, 2024 13.20 13.45 12.74 12.76 12.76 -
Jan 8, 2024 14.00 14.18 13.02 13.08 13.08 -
Jan 5, 2024 14.24 14.58 13.29 13.35 13.35 -
Jan 4, 2024 13.93 14.20 13.64 14.13 14.13 -
Jan 3, 2024 13.35 14.22 13.33 14.04 14.04 -
Jan 2, 2024 13.22 14.23 13.10 13.20 13.20 -
Dec 29, 2023 12.55 13.19 12.36 12.45 12.45 -
Dec 28, 2023 12.44 12.65 12.38 12.47 12.47 -
Dec 27, 2023 13.02 13.04 12.37 12.43 12.43 -
Dec 26, 2023 13.77 13.80 12.96 12.99 12.99 -
Dec 22, 2023 13.72 13.96 13.00 13.03 13.03 -
Dec 21, 2023 13.40 14.49 13.34 13.65 13.65 -
Dec 20, 2023 12.63 13.93 12.29 13.67 13.67 -
Dec 19, 2023 12.60 12.60 12.33 12.53 12.53 -
Dec 18, 2023 12.62 12.64 12.40 12.56 12.56 -
Dec 15, 2023 12.12 12.54 12.01 12.28 12.28 -
Dec 14, 2023 11.96 12.74 11.84 12.48 12.48 -
Dec 13, 2023 12.20 12.46 11.82 12.19 12.19 -
Dec 12, 2023 12.69 12.74 11.81 12.07 12.07 -
Dec 11, 2023 13.05 13.14 12.61 12.63 12.63 -
Dec 8, 2023 13.14 13.24 12.35 12.35 12.35 -
Dec 7, 2023 13.17 13.28 12.95 13.06 13.06 -
Dec 6, 2023 12.78 13.03 12.64 12.97 12.97 -
Dec 5, 2023 13.26 13.76 12.81 12.85 12.85 -
Dec 4, 2023 13.28 13.70 12.98 13.08 13.08 -
Dec 1, 2023 12.94 12.96 12.48 12.63 12.63 -
Nov 30, 2023 13.07 13.39 12.82 12.92 12.92 -
Nov 29, 2023 12.71 13.10 12.48 12.98 12.98 -
Nov 28, 2023 12.78 14.30 12.56 12.69 12.69 -
Nov 27, 2023 13.14 13.28 12.64 12.69 12.69 -
Nov 24, 2023 13.03 13.17 12.45 12.46 12.46 -
Nov 22, 2023 13.08 13.25 12.82 12.85 12.85 -
Nov 21, 2023 13.45 14.31 13.13 13.35 13.35 -
Nov 20, 2023 14.26 14.31 13.39 13.41 13.41 -
Nov 17, 2023 14.18 14.19 13.67 13.80 13.80 -
Nov 16, 2023 14.12 14.42 13.68 14.32 14.32 -
Nov 15, 2023 14.21 14.35 13.97 14.18 14.18 -
Nov 14, 2023 14.83 14.86 13.91 14.16 14.16 -
Nov 13, 2023 15.16 15.19 14.58 14.76 14.76 -
Nov 10, 2023 15.09 15.45 14.16 14.17 14.17 -
Nov 9, 2023 14.61 15.57 14.13 15.29 15.29 -
Nov 8, 2023 14.91 15.09 14.30 14.45 14.45 -
Nov 7, 2023 15.10 15.17 14.71 14.81 14.81 -
Nov 6, 2023 15.39 15.58 14.84 14.89 14.89 -
Nov 3, 2023 15.70 15.83 14.91 14.91 14.91 -
Nov 2, 2023 16.59 16.62 15.58 15.66 15.66 -
Nov 1, 2023 18.02 18.42 16.63 16.87 16.87 -
Oct 31, 2023 19.86 19.86 17.97 18.14 18.14 -
Oct 30, 2023 21.13 21.16 19.55 19.75 19.75 -
Oct 27, 2023 20.39 22.07 19.72 21.27 21.27 -
Oct 26, 2023 21.78 21.96 20.22 20.68 20.68 -
Oct 25, 2023 19.39 21.24 18.86 20.19 20.19 -
Oct 24, 2023 20.03 20.24 18.65 18.97 18.97 -
Oct 23, 2023 21.83 23.08 19.48 20.37 20.37 -
Oct 20, 2023 21.59 21.83 20.42 21.71 21.71 -
Oct 19, 2023 19.73 21.40 18.55 21.40 21.40 -
Oct 18, 2023 18.36 20.15 17.88 19.22 19.22 -
Oct 17, 2023 17.41 18.54 16.97 17.88 17.88 -
Oct 16, 2023 19.10 19.57 17.14 17.21 17.21 -
Oct 13, 2023 16.53 20.78 16.50 19.32 19.32 -
Oct 12, 2023 16.08 18.08 15.44 16.69 16.69 -
Oct 11, 2023 16.95 17.78 16.09 16.09 16.09 -
Oct 10, 2023 17.70 17.86 16.51 17.03 17.03 -
Oct 9, 2023 19.54 19.60 17.56 17.70 17.70 -
Oct 6, 2023 18.73 19.93 17.19 17.45 17.45 -
Oct 5, 2023 18.67 19.58 18.26 18.49 18.49 -
Oct 4, 2023 20.72 20.88 18.30 18.58 18.58 -
Oct 3, 2023 17.81 20.48 17.52 19.78 19.78 -
Oct 2, 2023 17.31 18.55 16.93 17.61 17.61 -
Sep 29, 2023 16.87 17.74 15.83 17.52 17.52 -
Sep 28, 2023 18.22 18.77 17.06 17.34 17.34 -
Sep 27, 2023 18.29 19.71 18.03 18.22 18.22 -
Sep 26, 2023 18.03 19.50 17.17 18.94 18.94 -
Sep 25, 2023 17.25 18.41 16.79 16.90 16.90 -
Sep 22, 2023 17.31 17.41 15.93 17.20 17.20 -
Sep 21, 2023 15.49 17.54 15.10 17.54 17.54 -
Sep 20, 2023 14.18 15.15 13.57 15.14 15.14 -

Related Tickers