|
Closing price on 11/29/2016
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
33,969 |
| Split-adjusted Price |
1.12 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
1.12
|
33,969
|
|
|
11/28/2016
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.80
|
1.10
|
162,429
|
|
|
11/25/2016
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
1.14
|
66,760
|
|
|
11/24/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
1.18
|
108,561
|
|
|
11/23/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
1.18
|
44,192
|
|
|
11/22/2016
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
1.16
|
223,260
|
|
|
11/21/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.20
|
93,110
|
|
|
11/18/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
1.18
|
235,492
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.18
|
88,233
|
|
|
11/16/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.18
|
442,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.18
|
91,912
|
|
|
11/14/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.95
|
1.18
|
117,870
|
|
|
11/11/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
1.20
|
135,793
|
|
|
11/10/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
1.18
|
341,500
|
|
|
11/9/2016
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.89
|
1.16
|
208,820
|
|
|
11/8/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
1.20
|
303,130
|
|
|
11/7/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
1.20
|
172,625
|
|
|
11/4/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
1.18
|
242,730
|
|
|
11/3/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.18
|
334,502
|
|
|
11/2/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.18
|
131,095
|
|
|
11/1/2016
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.20
|
146,670
|
|
|
10/31/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
1.16
|
201,953
|
|
|
10/28/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.18
|
341,735
|
|
|
10/27/2016
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.04
|
1.16
|
298,785
|
|
|
10/26/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
1.20
|
488,955
|
|
|
10/25/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.22
|
456,488
|
|
|
10/24/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.22
|
766,787
|
|
|
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
|
|
|