|
|
Closing price on 11/5/2024
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.60 |
| Volume |
9,951,900 |
| Split-adjusted Price |
10.60 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.15 / -1.40%
|
10.75
|
10.85
|
10.60
|
10.60
|
10.70
|
10.60
|
9,951,900
|
|
|
11/4/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.50
|
10.75
|
10.66
|
10.75
|
31,735,900
|
|
|
11/1/2024
|
-0.20 / -1.83%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.82
|
10.75
|
11,152,800
|
|
|
10/31/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.91
|
10.95
|
13,709,900
|
|
|
10/30/2024
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.80
|
10.85
|
10.93
|
10.85
|
14,522,000
|
|
|
10/29/2024
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.04
|
11.00
|
17,671,805
|
|
|
10/28/2024
|
-0.15 / -1.35%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.98
|
10.95
|
32,908,200
|
|
|
10/25/2024
|
-0.15 / -1.33%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.21
|
11.10
|
11,382,400
|
|
|
10/24/2024
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.32
|
11.25
|
15,051,100
|
|
|
10/23/2024
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.46
|
11.45
|
8,938,400
|
|
|
10/22/2024
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
14,411,300
|
|
|
10/21/2024
|
+0.15 / +1.32%
|
11.40
|
11.80
|
11.30
|
11.55
|
11.59
|
11.55
|
29,166,500
|
|
|
10/18/2024
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.47
|
11.40
|
8,806,800
|
|
|
10/17/2024
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.15
|
11.45
|
11.30
|
11.45
|
16,469,900
|
|
|
10/16/2024
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
20,853,900
|
|
|
10/15/2024
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
11.30
|
19,077,300
|
|
|
10/14/2024
|
-0.40 / -3.36%
|
11.95
|
12.05
|
11.40
|
11.50
|
11.61
|
11.50
|
58,201,800
|
|
|
10/11/2024
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
12,956,900
|
|
|
10/10/2024
|
-0.20 / -1.66%
|
12.15
|
12.20
|
11.75
|
11.85
|
11.99
|
11.85
|
27,572,900
|
|
|
10/9/2024
|
+0.05 / +0.42%
|
12.05
|
12.20
|
11.90
|
12.05
|
12.04
|
12.05
|
19,033,100
|
|
|
10/8/2024
|
+0.15 / +1.27%
|
11.85
|
12.15
|
11.70
|
12.00
|
11.96
|
12.00
|
37,947,000
|
|
|
10/7/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.70
|
11.85
|
11.83
|
11.85
|
11,837,800
|
|
|
10/4/2024
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.75
|
11.80
|
11.84
|
11.80
|
14,097,600
|
|
|
10/3/2024
|
-0.35 / -2.87%
|
12.30
|
12.35
|
11.70
|
11.85
|
12.02
|
11.85
|
36,110,100
|
|
|
10/2/2024
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.15
|
12.20
|
12.24
|
12.20
|
21,606,200
|
|
|
10/1/2024
|
+0.35 / +2.92%
|
12.10
|
12.65
|
12.00
|
12.35
|
12.40
|
12.35
|
57,102,400
|
|
|
9/30/2024
|
+0.10 / +0.84%
|
11.95
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
23,709,300
|
|
|
9/27/2024
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.85
|
11.90
|
12.00
|
11.90
|
23,206,000
|
|
|
9/26/2024
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.90
|
11.95
|
11.99
|
11.95
|
19,920,300
|
|
|
9/25/2024
|
+0.60 / +5.26%
|
11.45
|
12.00
|
11.45
|
12.00
|
11.78
|
12.00
|
39,869,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|