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: VXXB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 47.48 48.05 46.89 46.99 807,500 -1.72(-3.53%)
Dec 28, 2018 48.86 50.30 47.62 48.71 1,247,300 -0.08(-0.16%)
Dec 27, 2018 49.69 51.98 48.41 48.79 1,014,919 +1.98(+4.23%)
Dec 26, 2018 49.15 50.25 46.74 46.81 829,627 -2.62(-5.30%)
Dec 24, 2018 47.71 49.46 47.43 49.43 433,600 +2.36(+5.01%)
Dec 21, 2018 44.86 47.60 44.19 47.07 2,234,900 +2.26(+5.04%)
Dec 20, 2018 43.75 46.15 43.02 44.81 212,588 +2.17(+5.09%)
Dec 19, 2018 42.50 43.96 40.61 42.64 315,767 -0.15(-0.35%)
Dec 18, 2018 41.90 43.95 41.81 42.79 5,163,448 +0.20(+0.47%)
Dec 17, 2018 40.98 43.41 40.38 42.59 3,723,361 +1.99(+4.90%)
Dec 14, 2018 39.91 40.83 39.40 40.60 78,800 +1.59(+4.08%)
Dec 13, 2018 39.10 39.90 38.59 39.01 1,107,415 -0.61(-1.54%)
Dec 12, 2018 38.91 39.63 38.43 39.62 106,679 -0.32(-0.79%)
Dec 11, 2018 38.68 41.26 38.59 39.94 998,869 +0.01(+0.02%)
Dec 10, 2018 40.38 42.30 39.69 39.93 100,407 -0.39(-0.97%)
Dec 07, 2018 37.67 40.99 37.04 40.32 409,400 +2.53(+6.69%)
Dec 06, 2018 39.77 41.62 37.56 37.79 297,852 +0.95(+2.58%)
Dec 04, 2018 32.29 37.39 32.26 36.84 120,300 +4.24(+13.01%)
Dec 03, 2018 32.00 32.95 31.83 32.60 3,035,637 -1.87(-5.43%)
Nov 30, 2018 35.51 35.51 34.30 34.47 18,900 -1.00(-2.82%)
Nov 29, 2018 35.37 36.53 34.96 35.47 30,095 +0.63(+1.81%)
Nov 28, 2018 35.35 36.15 34.55 34.84 49,341 -1.06(-2.95%)
Nov 27, 2018 37.19 37.24 35.81 35.90 23,295 -0.65(-1.78%)
Nov 26, 2018 37.88 37.88 36.53 36.55 22,911 -2.19(-5.65%)
Nov 23, 2018 39.20 39.37 38.46 38.74 10,700 +0.33(+0.86%)
Nov 21, 2018 38.41 38.41 38.41 0 -0.92(-2.34%)
Nov 20, 2018 39.48 40.29 38.74 39.33 104,022 +2.08(+5.58%)
Nov 19, 2018 35.22 37.45 35.10 37.25 68,341 +2.06(+5.85%)
Nov 16, 2018 37.51 37.75 35.07 35.19 23,700 -1.69(-4.58%)
Nov 15, 2018 37.89 37.89 36.73 36.88 29,982 -0.39(-1.05%)
Nov 14, 2018 35.63 38.13 35.60 37.27 27,617 +0.94(+2.59%)
Nov 13, 2018 36.01 37.30 35.41 36.33 37,205 +0.27(+0.75%)
Nov 12, 2018 33.67 36.20 33.67 36.06 61,107 +2.83(+8.52%)
Nov 09, 2018 32.83 34.14 32.80 33.23 24,000 +0.73(+2.25%)
Nov 08, 2018 32.38 32.79 31.71 32.50 10,306 -0.15(-0.46%)
Nov 07, 2018 33.82 33.82 32.55 32.65 61,199 -2.43(-6.93%)
Nov 06, 2018 36.27 36.37 35.08 35.08 14,537 -1.23(-3.39%)
Nov 05, 2018 36.76 36.89 36.05 36.31 9,108 -0.35(-0.95%)
Nov 02, 2018 35.81 37.95 35.50 36.66 35,800 +0.29(+0.80%)
Nov 01, 2018 37.83 38.27 36.34 36.37 40,902 -1.21(-3.22%)
Oct 31, 2018 38.04 38.55 37.04 37.58 26,726 -1.23(-3.17%)
Oct 30, 2018 40.55 40.66 38.72 38.81 42,847 -1.53(-3.79%)
Oct 29, 2018 38.48 42.14 38.05 40.34 46,104 +0.35(+0.88%)
Oct 26, 2018 40.41 41.65 38.78 39.99 121,400 +2.13(+5.63%)
Oct 25, 2018 38.30 39.27 37.11 37.86 43,991 -0.80(-2.07%)
Oct 24, 2018 35.65 38.66 35.50 38.66 19,178 +2.77(+7.72%)
Oct 23, 2018 37.57 38.56 35.27 35.89 53,067 +1.31(+3.79%)
Oct 22, 2018 34.05 35.98 34.05 34.58 18,523 +0.31(+0.90%)
Oct 19, 2018 34.06 35.48 33.75 34.27 24,600 -0.58(-1.66%)
Oct 18, 2018 33.23 35.69 32.90 34.85 14,377 +2.39(+7.36%)
Oct 17, 2018 31.93 34.13 31.93 32.46 73,022 +0.38(+1.18%)
Oct 16, 2018 33.44 33.69 31.98 32.08 265,450 -2.19(-6.39%)
Oct 15, 2018 34.80 35.64 33.84 34.27 23,860 +0.20(+0.59%)
Oct 12, 2018 33.64 37.16 33.64 34.07 16,700 -2.79(-7.57%)
Oct 11, 2018 33.58 38.40 32.76 36.86 97,084 +2.91(+8.57%)
Oct 10, 2018 29.90 34.04 29.90 33.95 74,313 +4.87(+16.75%)
Oct 09, 2018 29.38 29.42 29.08 29.08 2,207 +0.44(+1.54%)
Oct 08, 2018 29.19 30.44 28.55 28.64 22,523 +0.40(+1.42%)
Oct 05, 2018 27.30 29.84 27.07 28.24 26,000 +0.44(+1.58%)
Oct 04, 2018 26.86 28.80 26.68 27.80 18,607 +1.60(+6.11%)
Oct 03, 2018 26.06 26.44 26.04 26.20 22,760 -0.20(-0.76%)
Oct 02, 2018 26.50 26.52 26.32 26.40 4,657 +0.00(+0.00%)
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.