|
|
Closing price on 10/4/2023
|
|
| Open |
14.05 |
| High |
15.70 |
| Low |
14.05 |
| Volume |
44,958,100 |
| Split-adjusted Price |
11.54 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.25 / +1.68%
|
14.05
|
15.70
|
14.05
|
15.15
|
14.91
|
11.54
|
44,958,100
|
|
|
10/3/2023
|
-1.10 / -6.88%
|
15.65
|
15.80
|
14.90
|
14.90
|
15.14
|
11.35
|
37,147,800
|
|
|
10/2/2023
|
+0.25 / +1.59%
|
15.80
|
16.50
|
15.65
|
16.00
|
16.09
|
12.19
|
30,483,807
|
|
|
9/29/2023
|
-0.15 / -0.94%
|
16.15
|
16.35
|
15.70
|
15.75
|
15.98
|
12.00
|
20,660,606
|
|
|
9/28/2023
|
-0.65 / -3.93%
|
16.45
|
16.45
|
15.70
|
15.90
|
15.97
|
12.11
|
31,375,401
|
|
|
9/27/2023
|
+0.85 / +5.41%
|
15.80
|
16.55
|
14.80
|
16.55
|
15.56
|
12.61
|
47,829,101
|
|
|
9/26/2023
|
-0.85 / -5.14%
|
16.00
|
17.20
|
15.50
|
15.70
|
16.27
|
11.96
|
56,084,707
|
|
|
9/25/2023
|
-1.20 / -6.76%
|
17.45
|
17.80
|
16.55
|
16.55
|
16.96
|
12.61
|
38,759,110
|
|
|
9/22/2023
|
-1.30 / -6.82%
|
18.35
|
18.50
|
17.75
|
17.75
|
17.91
|
13.52
|
65,601,105
|
|
|
9/21/2023
|
-0.70 / -3.54%
|
19.75
|
19.75
|
18.95
|
19.05
|
19.30
|
14.51
|
31,485,307
|
|
|
9/20/2023
|
+0.95 / +5.05%
|
18.90
|
19.80
|
18.70
|
19.75
|
19.33
|
15.04
|
26,477,606
|
|
|
9/19/2023
|
-0.25 / -1.31%
|
19.25
|
19.30
|
18.20
|
18.80
|
18.65
|
14.32
|
38,605,400
|
|
|
9/18/2023
|
-0.55 / -2.81%
|
19.40
|
19.60
|
18.90
|
19.05
|
19.21
|
14.51
|
31,240,100
|
|
|
9/15/2023
|
+0.30 / +1.55%
|
19.50
|
19.65
|
18.80
|
19.60
|
19.43
|
14.93
|
34,389,400
|
|
|
9/14/2023
|
-0.70 / -3.50%
|
20.00
|
20.10
|
19.15
|
19.30
|
19.56
|
14.70
|
40,416,000
|
|
|
9/13/2023
|
-0.60 / -2.91%
|
20.60
|
20.75
|
19.75
|
20.00
|
20.34
|
15.24
|
38,055,500
|
|
|
9/12/2023
|
+1.30 / +6.74%
|
19.35
|
20.60
|
19.15
|
20.60
|
19.90
|
15.69
|
38,159,100
|
|
|
9/11/2023
|
-0.50 / -2.53%
|
19.95
|
20.10
|
19.30
|
19.30
|
19.66
|
14.70
|
45,799,400
|
|
|
9/8/2023
|
-0.10 / -0.50%
|
19.75
|
20.15
|
19.70
|
19.80
|
19.89
|
15.08
|
26,292,407
|
|
|
9/7/2023
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.87
|
15.16
|
31,460,004
|
|
|
9/6/2023
|
+0.45 / +2.29%
|
19.65
|
20.40
|
19.25
|
20.10
|
19.87
|
15.31
|
42,709,501
|
|
|
9/5/2023
|
-0.15 / -0.76%
|
19.95
|
19.95
|
19.50
|
19.65
|
19.71
|
14.97
|
31,375,503
|
|
|
8/31/2023
|
+0.35 / +1.80%
|
19.50
|
19.80
|
19.20
|
19.80
|
19.50
|
15.08
|
33,021,900
|
|
|
8/30/2023
|
+0.70 / +3.73%
|
18.75
|
19.50
|
18.30
|
19.45
|
18.87
|
14.82
|
38,976,301
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
18.75
|
18.61
|
14.28
|
38,024,501
|
|
|
8/28/2023
|
+0.55 / +3.02%
|
18.30
|
18.75
|
18.20
|
18.75
|
18.41
|
14.28
|
32,148,304
|
|
|
8/25/2023
|
+0.35 / +1.96%
|
17.85
|
18.30
|
17.55
|
18.20
|
18.01
|
13.86
|
42,437,903
|
|
|
8/24/2023
|
+1.15 / +6.89%
|
16.90
|
17.85
|
16.60
|
17.85
|
17.15
|
13.60
|
39,285,007
|
|
|
8/23/2023
|
-0.30 / -1.76%
|
17.30
|
17.35
|
16.50
|
16.70
|
16.80
|
12.72
|
26,066,706
|
|
|
8/22/2023
|
+0.60 / +3.66%
|
16.60
|
17.00
|
15.30
|
17.00
|
16.17
|
12.95
|
41,746,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:03 AM
|
|
|
|
|