iPath S&P 500 VIX Short Term Futures TM ETN Historical Stock Prices

(ETF)
VXX 
$16.92
*  
3.31
24.32%
Get VXX Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading VXX now


Community Rating:
View:    VXX After Hours
 
 
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 23-JUN-2015 TO 23-JUN-2016

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.
16:00 16.33 17.20 14.95 16.92 178,600,935
06/23/2016 14.25 14.4585 13.5201 13.61 93,567,390
06/22/2016 14.57 15.275 14.16 15.07 91,699,140
06/21/2016 14.22 14.85 14.1942 14.5608 80,094,170
06/20/2016 14.55 14.57 14.06 14.46 83,925,260
06/17/2016 15.57 15.86 15.28 15.58 75,976,120
06/16/2016 16.725 17.3 15.41 15.58 143,019,900
06/15/2016 16 16.16 15.31 16 104,670,300
06/14/2016 16.85 17.07 15.915 16.16 170,828,000
06/13/2016 15.02 16.55 14.66 16.5192 128,720,200
06/10/2016 13.81 14.455 13.69 14.39 90,652,170
06/09/2016 13.21 13.37 13.05 13.2 58,403,220
06/08/2016 12.86 13.1 12.76 12.96 49,212,300
06/07/2016 12.74 12.9 12.6 12.8892 50,371,900
06/06/2016 12.95 13.19 12.79 12.86 59,354,750
06/03/2016 13.32 13.685 12.94 13.02 71,488,130
06/02/2016 13.61 13.76 13.09 13.09 54,336,450
06/01/2016 13.79 13.94 13.35 13.465 57,887,720
05/31/2016 13.39 13.97 13.33 13.57 59,967,790
05/27/2016 13.85 13.91 13.57 13.585 44,016,630
05/26/2016 14.09 14.14 13.9 13.96 43,725,870
05/25/2016 14.155 14.29 13.835 14.11 54,573,030
05/24/2016 14.8 14.82 14.215 14.38 61,777,150
05/23/2016 15.07 15.2074 14.82 15.03 45,088,610
05/20/2016 15.33 15.365 15.04 15.1 65,699,630
05/19/2016 15.84 16.47 15.61 15.66 92,777,300
05/18/2016 15.65 15.93 15.07 15.5808 98,679,900
05/17/2016 15.08 15.85 15 15.6392 75,834,830
05/16/2016 15.58 15.59 14.76 14.98 60,371,000
05/13/2016 15.15 15.82 14.845 15.6708 73,576,500
05/12/2016 15.155 15.78 14.89 15.15 80,363,970
05/11/2016 14.87 15.47 14.64 15.35 67,905,840
05/10/2016 15.2 15.23 14.81 14.84 51,225,620
05/09/2016 15.8 15.85 15.26 15.61 56,890,010
05/06/2016 16.77 16.79 15.9 15.97 67,622,840
05/05/2016 16.4 16.98 16.32 16.71 58,291,220
05/04/2016 16.93 17.1 16.6 16.73 70,016,760
05/03/2016 16.27 16.85 16.19 16.52 83,799,430
05/02/2016 16.48 16.66 15.62 15.8 70,924,730
04/29/2016 16.49 17.56 16.29 16.83 118,907,300
04/28/2016 15.67 16.4 15.1 16.28 76,124,270
04/27/2016 16.07 16.15 15.21 15.38 69,439,760
04/26/2016 16 16.11 15.73 15.8603 44,484,150
04/25/2016 16.24 16.57 16.12 16.19 53,859,630
04/22/2016 16.52 16.64 15.94 15.9992 57,751,780
04/21/2016 16.29 16.67 16.15 16.41 61,316,370
04/20/2016 15.8 16.21 15.66 16.11 61,236,830
04/19/2016 15.81 16.37 15.56 16.03 71,465,240
04/18/2016 17.13 17.14 15.82 15.87 62,105,440
04/15/2016 17.09 17.2901 16.9 16.93 53,827,870
04/14/2016 17.17 17.48 16.925 17.15 53,224,790
04/13/2016 17.69 17.77 17.18 17.21 58,631,610
04/12/2016 18.74 19.19 17.94 18.12 69,413,650
04/11/2016 18.15 18.78 17.95 18.76 63,069,380
04/08/2016 18.27 18.87 17.97 18.4608 77,245,160
04/07/2016 17.86 19.37 17.65 18.96 87,930,730
04/06/2016 18.51 18.65 17.34 17.38 73,963,550
04/05/2016 18.25 18.68 18 18.58 93,873,120
04/04/2016 17.09 17.64 17 17.57 54,583,260
04/01/2016 18.19 18.29 17.06 17.12 73,198,500
03/31/2016 17.66 17.89 17.27 17.62 67,240,340
03/30/2016 17.62 17.94 17.22 17.51 79,294,220
03/29/2016 19.1 19.26 17.91 17.95 69,715,300
03/28/2016 19.12 19.45 18.7463 19.05 56,837,940
03/24/2016 20.09 20.25 19.28 19.3 82,115,830
03/23/2016 18.73 19.53 18.71 19.41 68,951,780
03/22/2016 19.04 19.1 18.4 18.55 57,800,170
03/21/2016 19.33 19.4 18.72 18.8 66,251,530
03/18/2016 19.23 19.7301 19 19.35 69,357,800
03/17/2016 20.095 20.23 19.245 19.49 57,380,690
03/16/2016 21.13 21.15 19.92 20.09 82,465,390
03/15/2016 21.19 21.27 20.83 20.87 55,146,430
03/14/2016 21.04 21.22 20.46 20.58 49,179,730
03/11/2016 21.47 21.6075 20.89 20.9 75,967,350
03/10/2016 22.07 23.08 21.36 22.02 107,354,700
03/09/2016 22.48 22.92 22.3 22.425 62,273,510
03/08/2016 22.34 22.79 22.03 22.73 71,011,420
03/07/2016 22.28 22.39 21.39 21.89 70,612,980
03/04/2016 21.25 22.085 21.13 21.8592 77,139,460
03/03/2016 22.44 22.62 21.38 21.59 61,116,780
03/02/2016 22.79 23.15 22.3 22.32 58,595,710
03/01/2016 24.29 24.55 22.7 22.72 66,965,020
02/29/2016 24.395 24.92 23.72 24.88 50,302,630
02/26/2016 23.76 24.74 23.64 24.5 62,796,560
02/25/2016 24.82 25.31 24.13 24.16 52,704,810
02/24/2016 26.23 26.65 24.88 25.02 76,791,420
02/23/2016 24.3 25.29 24.12 25.18 58,307,820
02/22/2016 24.71 24.78 23.95 23.97 57,305,090
02/19/2016 26.56 26.78 25.36 25.42 66,514,670
02/18/2016 26 26.54 25.69 26.08 58,800,180
02/17/2016 26.58 26.87 26.03 26.18 51,116,580
02/16/2016 27.58 28.06 27.13 27.25 55,718,930
02/12/2016 28.92 29.6 28.47 28.56 64,802,770
02/11/2016 29.97 30.85 29.13 29.78 129,911,800
02/10/2016 27.33 28.129 26.84 28.07 88,937,250
02/09/2016 28.73 28.855 27.3 27.88 98,527,180
02/08/2016 27.37 28.75 27.1 27.62 105,494,300
02/05/2016 25.31 26.81 25.29 26.36 85,176,950
02/04/2016 25.43 25.74 24.76 25.36 84,073,370
02/03/2016 25 26.86 24.97 25.12 101,729,300
02/02/2016 24.59 25.63 24.55 25.4 72,783,210
02/01/2016 24.25 24.675 23.55 23.84 62,187,550
01/29/2016 24.97 25.08 24.045 24.12 77,487,690
01/28/2016 25.17 26.3 24.96 25.15 86,582,370
01/27/2016 25.3 26.38 24.3 26.0192 91,513,420
01/26/2016 25.87 26.22 24.96 24.99 71,326,390
01/25/2016 25.315 26.37 24.92 26.24 77,024,900
01/22/2016 26.04 26.31 24.98 25 86,945,350
01/21/2016 27.08 28.48 26.32 27.29 147,010,500
01/20/2016 27.59 29.71 26.79 27.411 158,499,800
01/19/2016 25.69 27.95 25.68 26.71 104,185,600
01/15/2016 26.98 27.64 25.9589 26.7 154,498,500
01/14/2016 24.97 26.15 23.63 24.29 112,396,200
01/13/2016 22.46 25.6599 22.39 25.2 123,140,100
01/12/2016 23.05 24.46 22.825 22.91 92,430,150
01/11/2016 24.55 26.73 23.82 24.02 130,745,500
01/08/2016 22.75 25.16 22.49 24.83 106,663,200
01/07/2016 22.75 23.95 22.17 23.6 119,809,100
01/06/2016 22.045 22.06 21.24 21.29 67,058,360
01/05/2016 20.86 21.51 20.48 20.67 64,244,450
01/04/2016 21.66 22.34 21.25 21.339 85,832,550
12/31/2015 19.89 20.14 19.53 20.1 43,618,850
12/30/2015 19.29 19.7 19.24 19.62 30,171,460
12/29/2015 19.08 19.26 18.94 19.07 33,345,860
12/28/2015 19.96 20.36 19.36 19.39 37,215,910
12/24/2015 19.41 19.68 19.33 19.62 20,236,760
12/23/2015 19.25 19.71 19.11 19.271 51,375,900
12/22/2015 20.08 20.36 19.51 19.74 57,550,710
12/21/2015 20.96 21.775 20.73 20.76 58,360,610
12/18/2015 20.83 21.96 20.59 21.77 101,512,400
12/17/2015 19.21 20.38 19.1989 20.1592 84,100,470
12/16/2015 20.01 20.52 18.97 19.34 110,120,000
12/15/2015 20.89 21.6 20.45 20.76 74,879,990
12/14/2015 23.14 24.28 21.45 21.67 118,592,100
12/11/2015 21.34 23.73 21.11 23.32 131,149,700
12/10/2015 20.11 20.5 19.55 20.28 57,308,350
12/09/2015 19.48 20.59 18.754 19.99 83,294,120
12/08/2015 19.41 19.68 18.79 19.23 70,541,290
12/07/2015 18.23 19.28 18.23 18.65 58,370,490
12/04/2015 19.43 19.61 18.19 18.2185 75,011,420
12/03/2015 18.34 20.48 18.25 20.02 95,691,460
12/02/2015 18.02 18.82 17.72 18.68 55,772,780
12/01/2015 18.55 18.73 17.96 17.98 42,448,790
11/30/2015 18.78 19.02 18.65 18.8 38,646,690
11/27/2015 18.67 18.96 18.64 18.91 20,080,340
11/25/2015 18.94 19.12 18.621 18.74 32,823,890
11/24/2015 19.44 19.67 18.795 19.03 52,957,210
11/23/2015 19.32 19.52 18.8 18.9 46,742,080
11/20/2015 19.49 19.63 19.19 19.43 49,761,950
11/19/2015 19.63 20.36 19.54 20.11 52,844,820
11/18/2015 20.42 20.46 19.41 19.45 66,311,060
11/17/2015 19.51 21.18 19.4 20.83 53,663,310
11/16/2015 21.89 22.06 19.7 19.75 69,290,450
11/13/2015 20.67 22.07 20.5 21.96 88,618,000
11/12/2015 19.4 20.61 19.16 20.56 70,011,140
11/11/2015 18.32 18.9 18.29 18.9 41,430,580
11/10/2015 19.25 19.33 18.36 18.49 43,944,610
11/09/2015 18.15 19.33 18.07 19.03 59,024,490
11/06/2015 18.45 18.9 18.04 18.04 55,059,470
11/05/2015 18.83 19.17 18.37 18.44 54,653,560
11/04/2015 18.12 19.025 18.05 18.82 58,534,900
11/03/2015 18.08 18.37 17.78 18.24 42,264,720
11/02/2015 18.8 18.88 17.721 17.88 44,339,090
10/30/2015 18.62 18.89 18.35 18.83 40,827,120
10/29/2015 18.61 18.93 18.38 18.58 45,055,100
10/28/2015 18.8 19.42 18.27 18.34 69,074,710
10/27/2015 19.52 19.53 18.8 18.88 52,527,390
10/26/2015 18.91 19.3 18.66 19.29 48,340,890
10/23/2015 18 19.0056 17.96 18.63 74,417,640
10/22/2015 19.75 19.76 18.41 18.44 78,038,460
10/21/2015 18.76 20.39 18.53 20.29 81,622,220
10/20/2015 18.5 19.29 18.22 18.95 64,426,140
10/19/2015 19.75 19.82 18.27 18.32 68,082,340
10/16/2015 19.56 20.45 19.54 19.69 68,677,860
10/15/2015 21.01 21.19 19.79 19.9 60,611,420
10/14/2015 21.24 21.99 20.81 21.43 61,434,080
10/13/2015 20.41 21.12 19.69 21 63,439,110
10/12/2015 21.21 21.42 19.77 20 50,865,150
10/09/2015 21.2 21.92 20.97 21.27 49,871,300
10/08/2015 22.29 22.55 21 21.28 64,968,320
10/07/2015 22.6 23.14 22.28 22.34 52,512,830
10/06/2015 22.58 23.27 22.25 22.9 48,537,160
10/05/2015 23.53 23.6 22.5 22.64 50,908,690
10/02/2015 26.28 26.53 24 24.03 78,383,940
10/01/2015 25.68 26.5 25.32 25.34 60,599,850
09/30/2015 25.71 26.41 25.44 25.63 60,167,210
09/29/2015 26.53 27.54 25.87 26.89 84,065,110
09/28/2015 25.97 27.54 25.73 26.84 89,776,300
09/25/2015 23.47 25.679 23.45 25.09 83,948,340
09/24/2015 24.95 26.19 24.27 24.44 88,516,910
09/23/2015 24.38 24.71 23.58 23.8 61,698,110
09/22/2015 24.19 25.57 23.83 24.35 100,438,000
09/21/2015 23.92 24.21 22.96 23.05 76,473,640
09/18/2015 24.11 24.99 23.26 24.68 90,458,610
09/17/2015 21.98 22.5 20.04 21.97 127,425,300
09/16/2015 22.62 23.36 22.01 22.09 56,995,660
09/15/2015 25.69 25.88 23.42 23.5 66,726,620
09/14/2015 25.97 26.65 25.96 26.05 39,995,300
09/11/2015 26.77 27.24 26.02 26.04 56,318,840
09/10/2015 28.165 28.31 26.65 26.68 82,188,710
09/09/2015 25.31 27.56 25.26 27.35 89,927,570
09/08/2015 27.6 27.97 26.66 26.74 68,933,240
09/04/2015 28.62 29.98 27.97 29.32 94,653,850
09/03/2015 26.62 28.12 25.46 27.32 71,808,340
09/02/2015 29.01 30.17 27.46 27.47 102,363,400
09/01/2015 29.29 31.48 28.52 30.76 135,457,000
08/31/2015 26.19 27.06 25.88 26.85 74,703,720
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
*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?