|
Closing price on 10/10/2018
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.70 |
Volume |
1,285,144 |
Split-adjusted Price |
2.12 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
2.12
|
1,285,144
|
|
10/9/2018
|
+0.10 / +1.15%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.69
|
2.12
|
264,868
|
|
10/8/2018
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
2.09
|
208,800
|
|
10/5/2018
|
+0.10 / +1.18%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.64
|
2.07
|
252,100
|
|
10/4/2018
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
2.04
|
650,500
|
|
10/3/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.00
|
146,420
|
|
10/2/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.28
|
2.00
|
204,700
|
|
10/1/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.24
|
2.00
|
174,100
|
|
9/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
1.97
|
192,000
|
|
9/27/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.04
|
1.95
|
143,500
|
|
9/26/2018
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.88
|
1.92
|
115,900
|
|
9/25/2018
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
1.90
|
265,633
|
|
9/24/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
1.95
|
63,600
|
|
9/21/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
1.97
|
198,200
|
|
9/20/2018
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
1.92
|
172,600
|
|
9/19/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
2.00
|
57,600
|
|
9/18/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.21
|
1.97
|
8,271,232
|
|
9/17/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
1.97
|
248,600
|
|
9/14/2018
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
1.92
|
111,100
|
|
9/13/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
1.90
|
208,900
|
|
9/12/2018
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.87
|
1.90
|
126,250
|
|
9/11/2018
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.79
|
1.85
|
129,000
|
|
9/10/2018
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.65
|
1.88
|
351,100
|
|
9/7/2018
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.31
|
1.78
|
144,000
|
|
9/6/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
1.76
|
134,030
|
|
9/5/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
1.73
|
212,920
|
|
9/4/2018
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
1.76
|
160,300
|
|
8/31/2018
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.39
|
1.78
|
157,400
|
|
8/30/2018
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
1.78
|
121,900
|
|
8/29/2018
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.27
|
1.78
|
308,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|