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

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

13.43 -0.45 (-3.24%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2018 479.04 493.92 472.16 479.36 4,302,869 -10.24(-2.09%)
Jan 30, 2018 491.20 494.40 485.12 489.60 5,892,535 +15.20(+3.20%)
Jan 29, 2018 452.80 475.68 441.28 474.40 4,007,664 +32.16(+7.27%)
Jan 26, 2018 441.44 448.32 440.32 442.24 2,269,527 -2.88(-0.65%)
Jan 25, 2018 436.32 452.96 435.68 445.12 3,024,460 +7.20(+1.64%)
Jan 24, 2018 429.28 449.92 429.12 437.92 3,899,477 +10.88(+2.55%)
Jan 23, 2018 424.64 431.84 421.44 427.04 2,488,055 +7.04(+1.68%)
Jan 22, 2018 432.48 432.80 416.80 420.00 2,207,834 -9.12(-2.13%)
Jan 19, 2018 429.44 438.40 427.84 429.12 2,911,836 -2.24(-0.52%)
Jan 18, 2018 436.64 445.60 424.39 431.36 3,608,795 +2.08(+0.48%)
Jan 17, 2018 434.40 446.51 420.16 429.28 3,172,853 -9.76(-2.22%)
Jan 16, 2018 416.32 443.68 415.36 439.04 4,035,979 +25.44(+6.15%)
Jan 12, 2018 413.60 413.60 413.60 0 +0.16(+0.04%)
Jan 11, 2018 411.84 414.88 409.44 413.44 1,519,447 -2.40(-0.58%)
Jan 10, 2018 413.44 415.84 2,202,824 -4.64(-1.10%)
Jan 09, 2018 413.12 420.64 411.68 420.48 1,690,592 +4.80(+1.15%)
Jan 08, 2018 419.84 421.92 412.16 415.68 1,137,823 -4.80(-1.14%)
Jan 05, 2018 420.16 423.68 419.68 420.48 1,356,527 -0.64(-0.15%)
Jan 04, 2018 417.92 422.56 416.16 421.12 1,362,869 -0.96(-0.23%)
Jan 03, 2018 425.76 426.08 420.16 422.08 1,455,351 -9.12(-2.12%)
Jan 02, 2018 444.16 446.40 430.24 431.20 1,985,617 -15.52(-3.47%)
Dec 29, 2017 446.72 446.72 446.72 0 +7.20(+1.64%)
Dec 28, 2017 444.32 444.80 439.36 439.52 1,117,744 -6.88(-1.54%)
Dec 27, 2017 442.56 448.44 437.60 446.40 1,525,877 +1.92(+0.43%)
Dec 26, 2017 448.64 448.64 439.52 444.48 1,060,872 +0.80(+0.18%)
Dec 22, 2017 441.28 447.84 438.72 443.68 1,613,064 +2.08(+0.47%)
Dec 21, 2017 442.88 448.00 440.48 441.60 1,623,466 -3.20(-0.72%)
Dec 20, 2017 438.40 446.95 438.40 444.80 2,198,938 -1.28(-0.29%)
Dec 19, 2017 443.20 451.76 442.72 446.08 2,122,891 +1.60(+0.36%)
Dec 18, 2017 444.64 447.68 439.84 444.48 2,065,783 -6.56(-1.45%)
Dec 15, 2017 462.24 462.56 447.04 451.04 2,244,053 -14.88(-3.19%)
Dec 14, 2017 466.40 474.24 463.68 465.92 2,309,855 -2.88(-0.61%)
Dec 13, 2017 466.40 470.96 464.32 468.80 1,784,055 -1.28(-0.27%)
Dec 12, 2017 466.56 471.36 464.96 470.08 1,689,920 +1.44(+0.31%)
Dec 11, 2017 471.68 484.32 468.48 468.64 1,623,816 -16.64(-3.43%)
Dec 08, 2017 493.28 495.04 484.48 485.28 1,757,728 -16.48(-3.28%)
Dec 07, 2017 518.40 519.84 500.00 501.76 1,739,660 -16.80(-3.24%)
Dec 06, 2017 527.84 516.00 518.56 2,037,658 -0.64(-0.12%)
Dec 05, 2017 516.32 524.64 505.76 519.20 2,386,551 -2.24(-0.43%)
Dec 04, 2017 501.76 521.76 498.08 521.44 3,461,806 -3.84(-0.73%)
Dec 01, 2017 517.12 567.68 511.52 525.28 6,666,214 +13.76(+2.69%)
Nov 30, 2017 501.60 517.60 500.48 511.52 2,734,744 +1.28(+0.25%)
Nov 29, 2017 500.32 516.16 499.52 510.24 2,353,090 +10.88(+2.18%)
Nov 28, 2017 501.28 506.72 496.80 499.36 2,211,993 -6.72(-1.33%)
Nov 27, 2017 511.68 502.72 506.08 1,362,579 -0.16(-0.03%)
Nov 24, 2017 505.92 508.00 504.00 506.24 723,499 -2.40(-0.47%)
Nov 22, 2017 509.12 513.76 505.68 508.64 1,797,906 -4.96(-0.97%)
Nov 21, 2017 523.04 524.96 510.56 513.60 2,180,803 -20.16(-3.78%)
Nov 20, 2017 543.36 545.44 532.88 533.76 1,954,395 -17.44(-3.16%)
Nov 17, 2017 559.52 560.96 547.68 551.20 2,423,575 -8.96(-1.60%)
Nov 16, 2017 564.32 564.80 553.44 560.16 2,375,813 -24.00(-4.11%)
Nov 15, 2017 579.20 593.60 571.04 584.16 3,509,784 +21.60(+3.84%)
Nov 14, 2017 567.36 577.44 560.32 562.56 2,568,788 +4.16(+0.74%)
Nov 13, 2017 566.72 567.04 549.39 558.40 1,707,253 +1.60(+0.29%)
Nov 10, 2017 549.92 560.64 547.04 556.80 2,377,419 +12.80(+2.35%)
Nov 09, 2017 557.60 574.56 543.20 544.00 4,439,467 +7.52(+1.40%)
Nov 08, 2017 540.00 545.12 530.56 536.48 1,709,192 +0.16(+0.03%)
Nov 07, 2017 532.80 546.40 529.76 536.32 2,045,779 +2.88(+0.54%)
Nov 06, 2017 537.28 538.26 532.64 533.44 1,175,892 -5.12(-0.95%)
Nov 03, 2017 536.80 543.92 534.72 538.56 1,836,267 -0.80(-0.15%)
Nov 02, 2017 545.44 561.76 538.40 539.36 2,317,309 -6.08(-1.11%)
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.