|
|
Closing price on 1/30/2018
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
311,049 |
| Split-adjusted Price |
1.82 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.41
|
1.82
|
311,049
|
|
|
1/29/2018
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.42
|
1.90
|
678,113
|
|
|
1/26/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.40
|
9.30
|
9.15
|
1.82
|
277,990
|
|
|
1/25/2018
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.34
|
1.82
|
318,575
|
|
|
1/24/2018
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.64
|
1.86
|
141,100
|
|
|
1/23/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.82
|
1.94
|
184,915
|
|
|
1/22/2018
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.76
|
1.92
|
257,523
|
|
|
1/19/2018
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.78
|
1.94
|
256,223
|
|
|
1/18/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.59
|
1.90
|
325,768
|
|
|
1/17/2018
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.85
|
1.90
|
176,887
|
|
|
1/16/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.80
|
1.96
|
298,650
|
|
|
1/15/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
1.92
|
289,700
|
|
|
1/12/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.05
|
1.94
|
253,147
|
|
|
1/11/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.09
|
1.96
|
2,892,810
|
|
|
1/10/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.33
|
2.04
|
3,103,874
|
|
|
1/9/2018
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.66
|
2.04
|
362,286
|
|
|
1/8/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
2.08
|
151,000
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.30
|
10.50
|
10.79
|
2.06
|
719,293
|
|
|
1/4/2018
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
2.06
|
136,389
|
|
|
1/3/2018
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.85
|
2.08
|
179,046
|
|
|
1/2/2018
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.78
|
2.15
|
521,304
|
|
|
12/29/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
2.08
|
417,451
|
|
|
12/28/2017
|
+0.60 / +5.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.32
|
2.10
|
351,830
|
|
|
12/27/2017
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.09
|
1.98
|
418,200
|
|
|
12/26/2017
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.01
|
2.02
|
518,173
|
|
|
12/25/2017
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.20
|
1.98
|
254,402
|
|
|
12/22/2017
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.39
|
2.04
|
453,837
|
|
|
12/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.10
|
10.50
|
10.43
|
2.06
|
568,177
|
|
|
12/20/2017
|
+0.40 / +4.00%
|
10.00
|
10.90
|
10.00
|
10.40
|
10.56
|
2.04
|
1,495,266
|
|
|
12/19/2017
|
-0.60 / -5.66%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.21
|
1.96
|
593,042
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|