|
|
Closing price on 4/28/2025
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
18,906,700 |
| Split-adjusted Price |
12.05 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.05 / +0.42%
|
12.15
|
12.20
|
11.95
|
12.05
|
12.04
|
12.05
|
18,906,700
|
|
|
4/25/2025
|
-0.10 / -0.83%
|
12.25
|
12.25
|
11.90
|
12.00
|
12.06
|
12.00
|
24,950,100
|
|
|
4/24/2025
|
-0.15 / -1.22%
|
12.40
|
12.40
|
11.85
|
12.10
|
12.10
|
12.10
|
42,194,500
|
|
|
4/23/2025
|
+0.05 / +0.41%
|
12.65
|
12.70
|
12.25
|
12.25
|
12.39
|
12.25
|
24,902,500
|
|
|
4/22/2025
|
-0.30 / -2.40%
|
12.25
|
12.55
|
11.65
|
12.20
|
11.83
|
12.20
|
122,078,200
|
|
|
4/21/2025
|
-0.20 / -1.57%
|
12.95
|
13.05
|
12.30
|
12.50
|
12.57
|
12.50
|
44,548,600
|
|
|
4/18/2025
|
+0.15 / +1.20%
|
12.75
|
13.20
|
12.60
|
12.70
|
12.90
|
12.70
|
90,243,800
|
|
|
4/17/2025
|
+0.10 / +0.80%
|
12.30
|
12.80
|
12.30
|
12.55
|
12.53
|
12.55
|
37,149,800
|
|
|
4/16/2025
|
-0.15 / -1.19%
|
12.75
|
12.85
|
12.35
|
12.45
|
12.54
|
12.45
|
30,621,000
|
|
|
4/15/2025
|
-0.10 / -0.79%
|
12.70
|
13.10
|
12.25
|
12.60
|
12.66
|
12.60
|
51,597,100
|
|
|
4/14/2025
|
+0.80 / +6.72%
|
12.05
|
12.70
|
11.90
|
12.70
|
12.42
|
12.70
|
61,248,500
|
|
|
4/11/2025
|
+0.75 / +6.73%
|
11.70
|
11.90
|
11.30
|
11.90
|
11.66
|
11.90
|
71,997,000
|
|
|
4/10/2025
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
6,476,300
|
|
|
4/9/2025
|
-0.75 / -6.70%
|
10.45
|
11.05
|
10.45
|
10.45
|
10.52
|
10.45
|
92,920,700
|
|
|
4/8/2025
|
-0.80 / -6.67%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.28
|
11.20
|
22,187,100
|
|
|
4/4/2025
|
-0.05 / -0.41%
|
11.25
|
12.00
|
11.25
|
12.00
|
11.50
|
12.00
|
79,002,400
|
|
|
4/3/2025
|
-0.90 / -6.95%
|
12.45
|
12.60
|
12.05
|
12.05
|
12.26
|
12.05
|
73,090,600
|
|
|
4/2/2025
|
+0.45 / +3.60%
|
12.60
|
13.10
|
12.50
|
12.95
|
12.88
|
12.95
|
67,805,700
|
|
|
4/1/2025
|
+0.25 / +2.04%
|
12.35
|
12.60
|
12.30
|
12.50
|
12.47
|
12.50
|
25,158,400
|
|
|
3/31/2025
|
-0.30 / -2.39%
|
12.45
|
12.50
|
12.25
|
12.25
|
12.35
|
12.25
|
35,401,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.40
|
12.55
|
12.57
|
12.55
|
51,043,100
|
|
|
3/27/2025
|
-0.05 / -0.40%
|
12.70
|
12.75
|
12.55
|
12.55
|
12.63
|
12.55
|
25,121,200
|
|
|
3/26/2025
|
+0.15 / +1.20%
|
12.45
|
12.80
|
12.40
|
12.60
|
12.65
|
12.60
|
53,339,200
|
|
|
3/25/2025
|
+0.10 / +0.81%
|
12.45
|
12.85
|
12.30
|
12.45
|
12.62
|
12.45
|
59,749,300
|
|
|
3/24/2025
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.10
|
12.35
|
12.25
|
12.35
|
25,081,100
|
|
|
3/21/2025
|
-0.05 / -0.41%
|
12.20
|
12.45
|
12.20
|
12.25
|
12.32
|
12.25
|
29,735,000
|
|
|
3/20/2025
|
+0.20 / +1.65%
|
12.15
|
12.40
|
12.05
|
12.30
|
12.22
|
12.30
|
24,819,000
|
|
|
3/19/2025
|
-0.10 / -0.82%
|
12.15
|
12.20
|
11.90
|
12.10
|
12.06
|
12.10
|
26,753,800
|
|
|
3/18/2025
|
-0.10 / -0.81%
|
12.45
|
12.50
|
12.10
|
12.20
|
12.32
|
12.20
|
32,914,832
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.25
|
12.30
|
12.34
|
12.30
|
23,300,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|