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 (%)
Jul 31, 2018 503.68 509.60 499.33 502.40 1,932,146 -14.40(-2.79%)
Jul 30, 2018 497.92 523.20 497.76 516.80 2,174,226 +15.36(+3.06%)
Jul 27, 2018 484.32 517.12 484.16 501.44 2,872,525 +12.64(+2.59%)
Jul 26, 2018 488.16 495.68 483.36 488.80 1,572,047 +1.60(+0.33%)
Jul 25, 2018 496.16 497.60 482.88 487.20 1,798,526 -2.08(-0.43%)
Jul 24, 2018 484.80 508.48 483.20 489.28 2,152,097 -9.60(-1.92%)
Jul 23, 2018 501.60 509.28 494.56 498.88 1,289,089 -2.40(-0.48%)
Jul 20, 2018 505.76 507.52 495.04 501.28 1,744,185 +2.24(+0.45%)
Jul 19, 2018 498.72 505.12 491.68 499.04 1,686,322 +8.96(+1.83%)
Jul 18, 2018 488.48 501.28 484.16 490.08 1,603,106 -4.16(-0.84%)
Jul 17, 2018 506.72 509.20 487.84 494.24 1,757,160 -5.44(-1.09%)
Jul 16, 2018 499.84 508.64 496.00 499.68 1,661,105 -3.52(-0.70%)
Jul 13, 2018 512.96 517.92 501.76 503.20 1,663,477 -3.84(-0.76%)
Jul 12, 2018 516.64 522.72 507.04 507.04 1,642,342 -19.84(-3.77%)
Jul 11, 2018 533.92 535.52 518.88 526.88 2,240,275 +17.44(+3.42%)
Jul 10, 2018 515.04 525.10 508.00 509.44 2,112,167 -10.24(-1.97%)
Jul 09, 2018 533.12 533.92 515.98 519.68 1,963,712 -28.00(-5.11%)
Jul 06, 2018 576.48 578.72 546.40 547.68 2,170,173 -29.76(-5.15%)
Jul 05, 2018 599.36 576.80 577.44 1,991,898 -19.84(-3.32%)
Jul 03, 2018 597.28 597.28 597.28 0 +4.00(+0.67%)
Jul 02, 2018 619.84 627.52 592.64 593.28 2,338,946 +1.28(+0.22%)
Jun 29, 2018 592.96 572.48 592.00 2,522,437 -16.48(-2.71%)
Jun 28, 2018 622.08 648.16 599.36 608.48 3,024,702 -8.48(-1.37%)
Jun 27, 2018 578.24 630.88 563.36 616.96 3,675,736 +33.28(+5.70%)
Jun 26, 2018 584.64 606.24 571.44 583.68 2,664,662 -26.08(-4.28%)
Jun 25, 2018 547.84 635.92 547.84 609.76 5,558,901 +80.80(+15.28%)
Jun 22, 2018 528.64 537.12 523.52 528.96 1,885,087 -17.44(-3.19%)
Jun 21, 2018 516.16 557.44 515.36 546.40 2,755,190 +34.08(+6.65%)
Jun 20, 2018 514.08 515.20 506.48 512.32 1,936,209 -12.32(-2.35%)
Jun 19, 2018 533.28 542.72 518.88 524.64 3,178,141 +24.80(+4.96%)
Jun 18, 2018 520.80 528.32 499.04 499.84 1,704,302 -6.88(-1.36%)
Jun 15, 2018 520.32 504.32 506.72 2,093,893 +5.44(+1.09%)
Jun 14, 2018 504.00 509.28 494.72 501.28 1,956,711 -16.96(-3.27%)
Jun 13, 2018 505.28 519.20 503.04 518.24 1,828,253 +6.72(+1.31%)
Jun 12, 2018 509.76 518.56 506.56 511.52 1,448,353 -1.92(-0.37%)
Jun 11, 2018 522.72 524.32 510.56 513.44 1,436,153 -8.16(-1.56%)
Jun 08, 2018 535.36 536.96 518.56 521.60 1,511,550 -3.36(-0.64%)
Jun 07, 2018 514.56 542.88 513.60 524.96 2,190,804 +9.44(+1.83%)
Jun 06, 2018 515.52 515.52 1,655,385 -22.08(-4.11%)
Jun 05, 2018 543.68 550.08 535.70 537.60 1,338,539 -6.40(-1.18%)
Jun 04, 2018 554.88 556.96 542.48 544.00 1,283,353 -20.64(-3.66%)
Jun 01, 2018 567.36 569.76 557.76 564.64 1,763,361 -24.00(-4.08%)
May 31, 2018 588.16 607.20 582.56 588.64 1,997,684 +3.68(+0.63%)
May 30, 2018 598.16 599.76 577.28 584.96 1,757,334 -31.20(-5.06%)
May 29, 2018 573.60 632.80 561.28 616.16 3,608,219 +68.16(+12.44%)
May 25, 2018 548.00 548.00 548.00 0 +7.04(+1.30%)
May 24, 2018 546.40 570.58 538.08 540.96 1,998,796 -3.52(-0.65%)
May 23, 2018 569.60 578.56 541.60 544.48 1,927,476 -9.76(-1.76%)
May 22, 2018 543.04 555.36 540.88 554.24 1,222,305 +6.56(+1.20%)
May 21, 2018 544.80 553.76 535.52 547.68 1,736,522 -17.12(-3.03%)
May 18, 2018 564.00 575.04 559.68 564.80 1,553,984 +6.88(+1.23%)
May 17, 2018 570.40 578.08 556.48 557.92 1,880,037 -15.04(-2.62%)
May 16, 2018 585.28 585.44 569.12 572.96 1,662,091 -21.12(-3.56%)
May 15, 2018 575.84 602.40 574.88 594.08 2,707,436 +39.04(+7.03%)
May 14, 2018 566.88 568.16 552.16 555.04 1,638,787 -16.96(-2.97%)
May 11, 2018 583.68 589.28 572.00 572.00 1,384,733 -11.04(-1.89%)
May 10, 2018 606.40 606.88 578.56 583.04 1,540,967 -27.52(-4.51%)
May 09, 2018 631.04 634.40 610.08 610.56 1,583,592 -26.40(-4.14%)
May 08, 2018 643.04 650.08 634.72 636.96 1,481,256 -1.44(-0.23%)
May 07, 2018 639.36 645.94 632.16 638.40 1,350,272 -1.92(-0.30%)
May 04, 2018 672.32 678.56 639.68 640.32 1,982,159 -23.36(-3.52%)
May 03, 2018 664.00 703.52 656.96 663.68 2,987,747 +13.28(+2.04%)
May 02, 2018 652.48 654.08 631.20 650.40 1,781,867 -4.80(-0.73%)
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.