Closing price on 11/20/2017
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.60 |
Volume |
532,595 |
Split-adjusted Price |
1.56 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.65
|
1.56
|
532,595
|
|
11/17/2017
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.79
|
1.58
|
560,206
|
|
11/16/2017
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.68
|
1.58
|
605,052
|
|
11/15/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.64
|
1.56
|
337,045
|
|
11/14/2017
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.59
|
1.56
|
909,880
|
|
11/13/2017
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.36
|
1.52
|
836,442
|
|
11/10/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
1.50
|
589,610
|
|
11/9/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
1.50
|
216,600
|
|
11/8/2017
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.28
|
1.48
|
258,000
|
|
11/7/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.21
|
1.50
|
73,500
|
|
11/6/2017
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.20
|
1.50
|
124,800
|
|
11/3/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
1.48
|
269,000
|
|
11/2/2017
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.23
|
1.48
|
175,842
|
|
11/1/2017
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.33
|
1.46
|
276,011
|
|
10/31/2017
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.32
|
1.50
|
576,957
|
|
10/30/2017
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.34
|
1.48
|
777,200
|
|
10/27/2017
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.42
|
1.52
|
265,200
|
|
10/26/2017
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.52
|
1.50
|
320,125
|
|
10/25/2017
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.58
|
1.56
|
707,998
|
|
10/24/2017
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.38
|
1.54
|
672,777
|
|
10/23/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
1.50
|
851,152
|
|
10/20/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
1.48
|
267,807
|
|
10/19/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.28
|
1.48
|
295,420
|
|
10/18/2017
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.33
|
1.48
|
360,507
|
|
10/17/2017
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.11
|
1.50
|
316,879
|
|
10/16/2017
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.15
|
1.46
|
170,929
|
|
10/13/2017
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
1.48
|
126,207
|
|
10/12/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.44
|
64,595
|
|
10/11/2017
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
1.44
|
225,720
|
|
10/10/2017
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
1.46
|
182,854
|
|
|