|
|
Closing price on 1/21/2025
|
|
| Open |
9.53 |
| High |
9.65 |
| Low |
9.51 |
| Volume |
11,235,500 |
| Split-adjusted Price |
9.58 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
+0.05 / +0.52%
|
9.53
|
9.65
|
9.51
|
9.58
|
9.56
|
9.58
|
11,235,500
|
|
|
1/20/2025
|
+0.06 / +0.63%
|
9.47
|
9.60
|
9.41
|
9.53
|
9.52
|
9.53
|
16,450,100
|
|
|
1/17/2025
|
+0.05 / +0.53%
|
9.48
|
9.54
|
9.42
|
9.47
|
9.48
|
9.47
|
10,208,520
|
|
|
1/16/2025
|
+0.17 / +1.84%
|
9.33
|
9.80
|
9.33
|
9.42
|
9.56
|
9.42
|
14,603,400
|
|
|
1/15/2025
|
+0.21 / +2.32%
|
9.04
|
9.29
|
9.04
|
9.25
|
9.14
|
9.25
|
11,082,000
|
|
|
1/14/2025
|
-0.08 / -0.88%
|
9.12
|
9.24
|
9.04
|
9.04
|
9.10
|
9.04
|
11,708,400
|
|
|
1/13/2025
|
-0.08 / -0.87%
|
9.15
|
9.24
|
9.03
|
9.12
|
9.12
|
9.12
|
17,839,000
|
|
|
1/10/2025
|
-0.36 / -3.77%
|
9.56
|
9.59
|
9.20
|
9.20
|
9.37
|
9.20
|
21,384,700
|
|
|
1/9/2025
|
-0.08 / -0.83%
|
9.61
|
9.68
|
9.56
|
9.56
|
9.61
|
9.56
|
5,551,700
|
|
|
1/8/2025
|
+0.14 / +1.47%
|
9.50
|
9.69
|
9.50
|
9.64
|
9.61
|
9.64
|
7,523,700
|
|
|
1/7/2025
|
-0.10 / -1.04%
|
9.65
|
9.73
|
9.46
|
9.50
|
9.59
|
9.50
|
12,106,000
|
|
|
1/6/2025
|
-0.26 / -2.64%
|
9.86
|
9.89
|
9.54
|
9.60
|
9.73
|
9.60
|
16,616,560
|
|
|
1/3/2025
|
-0.08 / -0.80%
|
9.95
|
10.00
|
9.86
|
9.86
|
9.93
|
9.86
|
10,941,300
|
|
|
1/2/2025
|
+0.09 / +0.91%
|
9.84
|
10.10
|
9.84
|
9.94
|
9.96
|
9.94
|
8,591,000
|
|
|
12/31/2024
|
-0.15 / -1.50%
|
10.00
|
10.05
|
9.85
|
9.85
|
9.95
|
9.85
|
14,713,800
|
|
|
12/30/2024
|
-0.15 / -1.48%
|
10.15
|
10.20
|
9.99
|
10.00
|
10.06
|
10.00
|
12,097,500
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
9,085,600
|
|
|
12/26/2024
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.20
|
10.15
|
7,500,800
|
|
|
12/25/2024
|
+0.15 / +1.49%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.26
|
10.25
|
15,057,100
|
|
|
12/24/2024
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.14
|
10.10
|
12,946,400
|
|
|
12/23/2024
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
10.20
|
11,029,300
|
|
|
12/20/2024
|
+0.10 / +0.98%
|
10.25
|
10.30
|
10.10
|
10.30
|
10.26
|
10.30
|
31,423,900
|
|
|
12/19/2024
|
-0.15 / -1.45%
|
10.25
|
10.30
|
10.10
|
10.20
|
10.22
|
10.20
|
20,957,000
|
|
|
12/18/2024
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.34
|
10.35
|
13,446,000
|
|
|
12/17/2024
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
10.30
|
13,575,300
|
|
|
12/16/2024
|
+0.30 / +2.99%
|
10.05
|
10.40
|
10.05
|
10.35
|
10.26
|
10.35
|
23,363,300
|
|
|
12/13/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.12
|
10.05
|
9,878,900
|
|
|
12/12/2024
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.10
|
10.15
|
10.18
|
10.15
|
8,531,300
|
|
|
12/11/2024
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.19
|
10.15
|
13,178,300
|
|
|
12/10/2024
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.20
|
10.20
|
10.27
|
10.20
|
12,191,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|