VIX Short-Term Futures ETN Ipath Historical Stock Prices

(ETF)
VXX 
$26.77
*  
0.91
3.52%
Get VXX Alerts
*Delayed - data as of Aug. 31, 2015 14:30 ET  -  Find a broker to begin trading VXX now


Community Rating:
View:    VXX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:30  26.19  27.03  25.88  26.77 53,862,539
08/28/2015 25.5 27.11 25.11 25.84 123,730,100
08/27/2015 23.115 26.2 23.06 24.71 92,609,290
08/26/2015 24.32 27.17 23.85 24.12 141,611,000
08/25/2015 22.295 26.64 21.72 26.58 127,951,700
08/24/2015 27.15 28.22 21.56 24.37 269,212,800
08/21/2015 18.62 20.73 18.07 20.72 218,255,700
08/20/2015 16.99 17.82 16.77 17.62 104,375,000
08/19/2015 16.2 16.69 15.81 16.26 87,842,670
08/18/2015 15.87 16.08 15.71 15.97 36,629,970
08/17/2015 16.16 16.34 15.765 15.8108 40,906,100
08/14/2015 15.995 16.24 15.85 15.99 37,971,020
08/13/2015 16.07 16.4 15.79 16.04 48,126,330
08/12/2015 17.1 17.41 16.08 16.24 85,365,360
08/11/2015 16.13 16.555 15.91 16.22 60,955,020
08/10/2015 15.74 15.74 15.51 15.57 35,812,250
08/07/2015 16.24 16.61 16.03 16.13 48,722,620
08/06/2015 15.745 16.6 15.73 16.26 55,407,980
08/05/2015 15.79 15.95 15.48 15.74 40,338,220
08/04/2015 15.89 16.14 15.7 15.83 45,590,400
08/03/2015 15.97 16.445 15.74 15.78 52,314,730
07/31/2015 15.94 16.25 15.79 16.02 43,774,330
07/30/2015 16.22 16.57 15.98 16.05 41,670,480
07/29/2015 16.35 16.44 16.01 16.16 58,039,890
07/28/2015 17.22 17.67 16.28 16.49 65,707,240
07/27/2015 17.52 18.12 17.28 17.72 70,909,080
07/24/2015 16.35 17.09 16.18 16.84 59,303,490
07/23/2015 15.98 16.57 15.89 16.29 60,114,530
07/22/2015 16.63 16.65 15.97 16.12 46,063,530
07/21/2015 16.26 16.49 16.17 16.2 40,213,750
07/20/2015 16.37 16.48 15.99 16.33 39,475,030
07/17/2015 16.42 16.64 16.37 16.4 40,609,780
07/16/2015 17.12 17.17 16.495 16.53 60,431,190
07/15/2015 17.68 18.13 17.44 17.7 44,650,360
07/14/2015 17.945 18.0388 17.39 17.76 37,379,330
07/13/2015 18.75 18.87 17.82 17.92 55,087,620
07/10/2015 20.39 21.03 19.7701 19.86 64,364,170
07/09/2015 20.18 21.64 20.1 21.51 69,129,760
07/08/2015 20.22 21.39 20.0099 21.35 91,421,980
07/07/2015 20.42 21.58 19.4 19.4 97,496,090
07/06/2015 20.91 21.1 20.01 20.48 72,471,040
07/02/2015 18.78 20.32 18.7 19.97 81,450,040
07/01/2015 19.09 19.755 18.73 18.77 67,149,830
06/30/2015 19.25 21.11 19.2 20.1 113,698,500
06/29/2015 18.44 20.5 18.16 20.31 125,974,100
06/26/2015 17.37 17.74 17.25 17.35 45,201,710
06/25/2015 17.18 17.57 17.02 17.46 42,623,560
06/24/2015 17.09 17.35 16.85 17.31 45,292,130
06/23/2015 17.35 17.3798 16.98 17.01 35,908,090
06/22/2015 17.82 17.95 17.42 17.47 39,606,190
06/19/2015 18.08 18.35 18.025 18.23 39,541,330
06/18/2015 18.37 18.43 17.87 18.1 48,963,120
06/17/2015 18.59 19.06 18.42 18.63 45,823,670
06/16/2015 19.19 19.3 18.57 18.71 46,035,750
06/15/2015 18.7 19.06 18.62 19.02 56,150,180
06/12/2015 18.26 18.6 18.19 18.25 44,445,850
06/11/2015 18.21 18.295 17.92 18.02 37,491,100
06/10/2015 18.96 19 18.36 18.46 41,472,690
06/09/2015 19.55 19.73 19.15 19.25 38,229,220
06/08/2015 19.16 19.62 19.1155 19.47 33,680,230
06/05/2015 19.45 19.62 19.03 19.1 39,338,980
06/04/2015 19.04 19.53 18.93 19.41 51,291,290
06/03/2015 18.95 19.09 18.73 18.79 35,793,090
06/02/2015 19.04 19.23 18.78 19.12 38,795,200
06/01/2015 18.78 19.12 18.615 18.84 37,000,550
05/29/2015 18.92 19.26 18.73 19.02 43,818,020
05/28/2015 18.9 19.16 18.77 18.88 36,263,650
05/27/2015 19.22 19.35 18.55 18.69 40,182,860
05/26/2015 18.88 19.58 18.81 19.3892 53,251,610
05/22/2015 18.6 18.765 18.45 18.68 28,781,330
05/21/2015 19.28 19.37 18.53 18.65 33,092,670
05/20/2015 19.1 19.44 18.99 19.18 37,313,060
05/19/2015 19.3 19.56 18.98 19.14 36,278,170
05/18/2015 20.05 20.1 19.24 19.42 36,469,470
05/15/2015 20.17 20.48 20.05 20.06 31,182,340
05/14/2015 20.43 20.54 20.24 20.26 28,207,820
05/13/2015 20.85 21.08 20.63 20.67 34,303,860
05/12/2015 21.47 21.75 20.9 21.05 38,834,890
05/11/2015 20.62 21.15 20.57 21.12 29,226,360
05/08/2015 20.85 21 20.5 20.61 42,888,360
05/07/2015 21.96 22.27 21.5 21.7 36,176,490
05/06/2015 21.25 22.58 21.15 21.86 49,852,880
05/05/2015 20.91 21.53 20.77 21.47 45,465,700
05/04/2015 20.63 21.06 20.48 20.82 28,818,690
05/01/2015 21.54 21.57 20.77 20.81 39,308,330
04/30/2015 21.55 22.29 21.3 21.84 47,041,870
04/29/2015 21.225 21.62 20.84 21.24 48,801,940
04/28/2015 21.63 22.22 20.73 20.77 41,879,600
04/27/2015 20.69 21.635 20.62 21.45 38,877,140
04/24/2015 20.96 21.14 20.81 20.89 21,181,690
04/23/2015 21.41 21.52 20.9 21.1 26,452,470
04/22/2015 21.42 21.835 21.19 21.3 27,347,110
04/21/2015 21.27 21.78 21.19 21.53 27,475,020
04/20/2015 21.82 21.945 21.38 21.54 30,617,150
04/17/2015 22.22 22.86 22.11 22.29 66,953,960
04/16/2015 22.06 22.145 21.31 21.52 42,774,960
04/15/2015 22.14 22.2 21.73 21.98 35,890,710
04/14/2015 22.94 23.12 22.25 22.47 36,882,610
04/13/2015 21.82 22.9 21.61 22.66 51,964,020
04/10/2015 22.94 22.99 22.1 22.13 48,924,800
04/09/2015 23.87 24.14 23.12 23.14 35,900,260
04/08/2015 24.3 24.46 23.92 23.97 36,621,720
04/07/2015 24.35 24.4699 24.07 24.45 28,918,320
04/06/2015 25.31 25.41 24.3 24.53 33,191,580
04/02/2015 25.38 25.52 24.97 25.057 33,218,090
04/01/2015 25.61 26.38 25.52 25.52 43,104,710
03/31/2015 25.06 26.98 24.5 25.63 21,324,460
03/30/2015 25.11 25.19 24.82 24.96 28,604,950
03/27/2015 26.03 26.12 25.62 25.74 30,117,270
03/26/2015 26.77 27.04 25.87 26.05 57,750,770
03/25/2015 25.03 26.3004 24.88 26.27 53,729,150
03/24/2015 25.28 25.44 24.66 25.15 37,550,600
03/23/2015 25.52 25.56 24.96 25.24 32,076,850
03/20/2015 25.81 25.99 24.94 25.729 59,554,070
03/19/2015 26.5 26.81 26.04 26.13 37,890,970
03/18/2015 27.47 27.679 25.88 26.13 59,125,380
03/17/2015 27.82 28.02 27.2 27.3 34,748,960
03/16/2015 27.74 27.82 27.15 27.41 34,369,140
03/13/2015 27.58 28.83 27.44 28.1 55,467,410
03/12/2015 28.69 28.74 27.4 27.48 44,509,770
03/11/2015 28.59 29.44 28.51 29.23 40,400,550
03/10/2015 28.43 28.91 28.24 28.51 47,576,750
03/09/2015 27.86 28.07 27.39 27.66 43,136,680
03/06/2015 27.26 28.2 26.87 28.03 61,239,140
03/05/2015 27 27.43 26.82 26.88 31,208,750
03/04/2015 27.66 28.26 27.14 27.22 37,820,320
03/03/2015 26.95 27.98 26.83 27.28 45,187,680
03/02/2015 27.47 27.58 26.67 26.7 36,483,010
02/27/2015 27.73 27.99 27.18 27.619 39,387,430
02/26/2015 28 28.57 27.4 27.78 44,639,810
02/25/2015 27.98 28.4 26.83 28.1 46,335,290
02/24/2015 29.02 29.07 27.77 27.96 37,093,900
02/23/2015 29.32 29.53 29.01 29.14 25,672,630
02/20/2015 30.68 30.88 28.8 29.05 42,823,850
02/19/2015 31.11 31.16 30.05 30.12 30,174,390
02/18/2015 31.39 31.4699 30.63 30.81 30,998,190
02/17/2015 31.22 31.49 30.79 31.05 25,793,440
02/13/2015 31.19 31.79 30.8 30.97 39,941,110
02/12/2015 32.56 32.72 31.2 31.35 39,601,770
02/11/2015 33.48 33.96 33.23 33.31 34,158,370
02/10/2015 33.66 34.32 32.97 33.15 34,177,720
02/09/2015 34.92 35.22 34.32 34.47 35,154,400
02/06/2015 32.51 35.03 32.29 34.3 52,491,980
02/05/2015 33.76 33.8 32.68 32.91 31,714,350
02/04/2015 33.66 34.36 32.7 34.15 54,046,120
02/03/2015 34.28 34.63 33.12 33.24 47,416,610
02/02/2015 35.66 37.35 34.86 34.9 69,928,290
01/30/2015 34.57 37.07 33.87 36.8701 70,737,490
01/29/2015 34.67 35.9 33.28 33.5 66,351,150
01/28/2015 31.18 34.99 31.1751 34.67 65,195,460
01/27/2015 32.2 32.52 31.06 32 51,316,940
01/26/2015 31.8 32.44 30.63 30.63 33,188,340
01/23/2015 31.72 32.24 30.83 32.1 44,192,470
01/22/2015 32.5 33.76 31.24 31.3 54,563,680
01/21/2015 35.53 35.98 33.38 33.45 57,288,050
01/20/2015 34.36 36.29 34.3 35.12 49,493,870
01/16/2015 36.22 36.95 35.01 35.47 57,179,960
01/15/2015 34.71 36.28 34.22 36.13 62,950,690
01/14/2015 36.08 36.43 34.94 35.121 66,445,530
01/13/2015 32.74 35.36 32.29 34.39 57,415,610
01/12/2015 32.26 34.32 32.11 33.4899 47,079,700
01/09/2015 30.44 32.24 30.41 31.98 57,521,870
01/08/2015 31.64 31.7532 30.63 30.77 43,619,990
01/07/2015 32.97 33.71 32.42 32.88 54,101,130
01/06/2015 33.04 35.2 32.61 33.95 76,984,430
01/05/2015 31.85 33.73 31.71 33.21 59,397,760
01/02/2015 30.47 32.82 30.11 30.99 61,141,030
12/31/2014 29.06 32.07 28.93 31.51 42,839,850
12/30/2014 28.93 29.36 28.55 29.2 24,702,040
12/29/2014 28.76 28.88 28.27 28.51 23,287,000
12/26/2014 28.29 28.73 28.1 28.59 21,631,770
12/24/2014 28.2 28.53 28.14 28.31 10,725,850
12/23/2014 28.3 29.12 28.29 28.51 23,917,390
12/22/2014 29.12 29.33 28.46 28.49 30,411,560
12/19/2014 30.05 30.51 29.48 29.9 50,564,310
12/18/2014 29.63 31.06 29.52 30.17 45,505,950
12/17/2014 35.08 35.13 31 31.09 86,547,830
12/16/2014 33.84 34.66 31.13 34.63 88,736,010
12/15/2014 32.29 34.37 31.44 33.05 97,667,660
12/12/2014 33.51 34.11 31.85 33.89 92,630,270
12/11/2014 29.92 32.19 28.65 32.138 76,723,650
12/10/2014 27.96 30.37 27.85 30.33 63,770,440
12/09/2014 28.51 29 27.21 27.44 47,484,080
12/08/2014 26.25 27.41 25.83 27.05 37,068,190
12/05/2014 26.11 26.3243 25.6411 26.1 28,467,350
12/04/2014 26.83 27.33 26.27 26.54 25,974,160
12/03/2014 26.62 26.83 26.4 26.52 22,002,940
12/02/2014 28.52 28.53 26.92 26.97 31,014,340
12/01/2014 27.94 28.81 27.841 28.569 37,260,220
11/28/2014 26.78 27.48 26.6 27.4 19,726,080
11/26/2014 27.14 27.19 26.59 26.7 16,550,060
11/25/2014 27.18 27.51 27.0301 27.12 20,059,990
11/24/2014 27.64 27.8 27.28 27.31 20,596,360
11/21/2014 27.62 28.1496 27.6 27.92 31,015,160
11/20/2014 29.29 29.37 28.33 28.48 23,072,230
11/19/2014 28.46 29.05 28.31 28.78 25,758,310
11/18/2014 28.41 28.43 27.7301 28.1 25,124,020
11/17/2014 28.91 29.11 28.29 28.6 22,911,600
11/14/2014 28.73 29.26 28.55 28.66 25,657,170
11/13/2014 28.35 29.38 27.99 28.57 35,825,630
11/12/2014 28.59 28.64 27.96 28.28 24,607,830
11/11/2014 27.76 28.48 27.63 27.9 20,639,380
11/10/2014 28.87 28.96 27.6999 27.89 29,854,420
11/07/2014 29.39 29.75 28.9649 29.03 28,571,100
11/06/2014 30.02 30.59 29.32 29.45 29,704,690
11/05/2014 30.03 30.79 30.01 30.24 25,678,550
11/04/2014 31.06 31.91 30.529 30.62 32,729,510
11/03/2014 30.28 31.17 30.13 30.81 25,427,090
10/31/2014 30.14 30.83 30.1 30.32 32,495,610
10/30/2014 31.68 32.16 30.5 31.14 45,664,400
10/29/2014 30.59 31.95 30.42 31.019 66,363,520
10/28/2014 32.19 32.23 30.48 30.5 37,092,750
10/27/2014 33.67 34.29 32.51 32.67 44,582,630
10/24/2014 33.48 35.33 32.91 33.17 65,771,060
10/23/2014 33.35 34.07 32.54 33.48 72,607,870
10/22/2014 32.7 35.72 32.29 35.52 92,815,430
10/21/2014 34.28 34.56 32.78 32.99 56,436,300
10/20/2014 38.8 39.01 35.54 35.6 60,110,960
10/17/2014 37.53 39.42 36.9 38.58 92,854,600
10/16/2014 44.26 44.6 39.36 40.33 124,103,400
10/15/2014 41.58 44.25 39.18 39.41 156,074,800
10/14/2014 38.49 40.44 36.5 38.93 124,008,100
10/13/2014 35.24 39.66 34.64 39.56 106,381,900
10/10/2014 32.41 35.89 31.74 35.85 105,520,800
10/09/2014 29.92 32.33 29.72 32.21 85,872,140
10/08/2014 32.42 32.7 29.43 29.55 64,791,870
10/07/2014 30.84 32.3 30.75 32.27 52,129,560
10/06/2014 28.97 30.27 28.67 30.08 38,817,590
10/03/2014 30.49 30.68 29.31 29.62 44,204,100
10/02/2014 32.04 32.95 30.98 31.56 65,745,830
10/01/2014 31.17 32.67 31.12 31.89 71,320,860
09/30/2014 30.93 31.43 30.32 31.179 43,701,830
09/29/2014 30.96 31.31 30.05 30.81 45,681,070
09/26/2014 30.13 30.3 29.02 29.37 44,972,020
09/25/2014 28.54 30.8 28.53 30.32 69,076,330
09/24/2014 29.06 29.34 28.22 28.29 29,450,550
09/23/2014 28.89 29.24 28.35 29.2301 40,964,980
09/22/2014 27.55 28.41 27.51 28.16 36,863,950
09/19/2014 26.94 27.61 26.8101 27.23 35,122,300
09/18/2014 27.43 27.57 27.18 27.2 22,791,570
09/17/2014 27.75 28 27.04 27.63 52,238,540
09/16/2014 29.67 29.69 27.8 27.879 38,127,170
09/15/2014 28.74 29.53 28.74 29.36 35,684,610
09/12/2014 28.09 29.08 28.02 28.6199 40,846,560
09/11/2014 28.57 28.7 27.95 28 23,317,510
09/10/2014 28.29 28.84 27.92 28.07 28,142,220
09/09/2014 27.67 28.43 27.64 28.23 29,257,560
09/08/2014 27.53 27.85 27.39 27.51 20,401,730
09/05/2014 27.87 28.34 27.38 27.45 30,776,570
09/04/2014 27.76 28.34 27.38 28.01 27,315,510
09/03/2014 27.82 28.3 27.82 27.95 22,497,460
09/02/2014 28.06 28.53 27.97 28.28 20,342,590
08/29/2014 27.98 28.42 27.9 28.11 23,019,480
08/28/2014 28.66 28.73 28.03 28.27 24,295,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?