|
|
Closing price on 4/6/2026
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
15.85 |
| Volume |
49,872,200 |
| Split-adjusted Price |
15.85 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.35 / -2.16%
|
16.20
|
16.40
|
15.85
|
15.85
|
16.08
|
15.85
|
49,872,200
|
|
|
4/3/2026
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.15
|
16.20
|
16.38
|
16.20
|
39,134,650
|
|
|
4/2/2026
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.35
|
16.60
|
16.66
|
16.60
|
37,744,885
|
|
|
4/1/2026
|
+0.35 / +2.10%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.14
|
17.00
|
54,670,497
|
|
|
3/31/2026
|
+0.30 / +1.83%
|
16.55
|
17.10
|
16.40
|
16.65
|
16.74
|
16.65
|
34,378,900
|
|
|
3/30/2026
|
-0.40 / -2.39%
|
16.20
|
16.75
|
16.05
|
16.35
|
16.35
|
16.35
|
26,728,097
|
|
|
3/27/2026
|
+0.75 / +4.69%
|
16.05
|
16.85
|
16.00
|
16.75
|
16.45
|
16.75
|
43,773,680
|
|
|
3/26/2026
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.11
|
16.00
|
22,886,097
|
|
|
3/25/2026
|
+0.55 / +3.51%
|
15.90
|
16.35
|
15.75
|
16.20
|
16.12
|
16.20
|
35,740,900
|
|
|
3/24/2026
|
+0.30 / +1.95%
|
15.85
|
16.20
|
15.60
|
15.65
|
15.82
|
15.65
|
25,613,000
|
|
|
3/23/2026
|
-0.90 / -5.54%
|
16.00
|
16.10
|
15.15
|
15.35
|
15.38
|
15.35
|
40,626,000
|
|
|
3/20/2026
|
+0.05 / +0.31%
|
16.20
|
16.80
|
16.00
|
16.25
|
16.33
|
16.25
|
47,080,800
|
|
|
3/19/2026
|
-0.40 / -2.41%
|
16.35
|
16.45
|
15.95
|
16.20
|
16.18
|
16.20
|
32,797,100
|
|
|
3/18/2026
|
-0.30 / -1.78%
|
17.15
|
17.25
|
16.40
|
16.60
|
16.78
|
16.60
|
29,350,300
|
|
|
3/17/2026
|
+0.70 / +4.32%
|
16.80
|
17.30
|
16.70
|
16.90
|
17.09
|
16.90
|
50,432,280
|
|
|
3/16/2026
|
-0.25 / -1.52%
|
16.65
|
16.80
|
16.05
|
16.20
|
16.33
|
16.20
|
31,483,800
|
|
|
3/13/2026
|
-0.35 / -2.08%
|
16.80
|
17.10
|
16.30
|
16.45
|
16.65
|
16.45
|
25,666,700
|
|
|
3/12/2026
|
-0.30 / -1.75%
|
17.00
|
17.70
|
16.75
|
16.80
|
17.15
|
16.80
|
35,949,300
|
|
|
3/11/2026
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.85
|
17.10
|
16.78
|
17.10
|
41,060,100
|
|
|
3/10/2026
|
-0.45 / -2.74%
|
16.75
|
17.05
|
15.85
|
16.00
|
16.39
|
16.00
|
57,039,200
|
|
|
3/9/2026
|
-1.20 / -6.80%
|
16.45
|
16.90
|
16.45
|
16.45
|
16.46
|
16.45
|
22,403,700
|
|
|
3/6/2026
|
+0.35 / +2.02%
|
18.45
|
18.45
|
17.60
|
17.65
|
18.06
|
17.65
|
42,240,600
|
|
|
3/5/2026
|
-0.60 / -2.84%
|
21.50
|
22.10
|
20.50
|
20.50
|
21.33
|
17.31
|
89,343,600
|
|
|
3/4/2026
|
-0.70 / -3.21%
|
21.65
|
22.10
|
20.50
|
21.10
|
21.09
|
17.82
|
55,760,500
|
|
|
3/3/2026
|
+0.40 / +1.87%
|
21.40
|
22.20
|
21.30
|
21.80
|
21.72
|
18.41
|
46,743,000
|
|
|
3/2/2026
|
-1.10 / -4.89%
|
21.30
|
22.25
|
21.30
|
21.40
|
21.74
|
18.07
|
55,649,600
|
|
|
2/27/2026
|
-0.15 / -0.66%
|
22.70
|
23.10
|
22.20
|
22.50
|
22.65
|
19.00
|
34,360,600
|
|
|
2/26/2026
|
-0.20 / -0.88%
|
22.90
|
23.15
|
22.50
|
22.65
|
22.76
|
19.13
|
33,755,285
|
|
|
2/25/2026
|
-0.35 / -1.51%
|
23.55
|
23.60
|
22.80
|
22.85
|
23.15
|
19.30
|
38,783,600
|
|
|
2/24/2026
|
+0.45 / +1.98%
|
22.55
|
24.15
|
22.50
|
23.20
|
23.56
|
19.59
|
56,274,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|