Closing price on 10/21/2016
|
|
Open |
6.20 |
High |
6.30 |
Low |
6.20 |
Volume |
454,522 |
Split-adjusted Price |
1.22 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.22
|
454,522
|
|
10/20/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.24
|
522,900
|
|
10/19/2016
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.16
|
1.24
|
517,898
|
|
10/18/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
1.22
|
376,650
|
|
10/17/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
1.22
|
332,006
|
|
10/14/2016
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.18
|
1.20
|
261,130
|
|
10/13/2016
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
1.22
|
317,587
|
|
10/12/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.98
|
1.16
|
663,032
|
|
10/11/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
1.16
|
467,850
|
|
10/10/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
1.16
|
372,273
|
|
10/7/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
1.16
|
601,762
|
|
10/6/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.18
|
633,687
|
|
10/5/2016
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
1.18
|
811,947
|
|
10/4/2016
|
+0.30 / +5.45%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.84
|
1.14
|
1,469,081
|
|
10/3/2016
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.64
|
1.08
|
399,055
|
|
9/30/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.56
|
1.12
|
624,300
|
|
9/29/2016
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.63
|
1.12
|
652,330
|
|
9/28/2016
|
+0.20 / +3.64%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.74
|
1.12
|
412,983
|
|
9/27/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.51
|
1.08
|
225,973
|
|
9/26/2016
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.58
|
1.08
|
553,655
|
|
9/23/2016
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.60
|
1.12
|
417,797
|
|
9/22/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.59
|
1.10
|
423,475
|
|
9/21/2016
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.56
|
1.10
|
171,500
|
|
9/20/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.59
|
1.08
|
935,691
|
|
9/19/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.60
|
1.08
|
208,801
|
|
9/16/2016
|
-0.10 / -1.79%
|
5.10
|
5.70
|
5.10
|
5.50
|
5.51
|
1.08
|
743,954
|
|
9/15/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.48
|
1.10
|
535,005
|
|
9/14/2016
|
-0.30 / -5.26%
|
5.20
|
5.60
|
5.20
|
5.40
|
5.46
|
1.06
|
761,435
|
|
9/13/2016
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
1.12
|
414,005
|
|
9/12/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
1.16
|
359,402
|
|
|