Closing price on 12/12/2018
|
|
Open |
10.10 |
High |
10.10 |
Low |
9.80 |
Volume |
81,000 |
Split-adjusted Price |
2.40 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.84
|
2.40
|
81,000
|
|
12/11/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.07
|
2.43
|
509,700
|
|
12/10/2018
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.70
|
10.20
|
10.19
|
2.45
|
62,400
|
|
12/7/2018
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
2.36
|
105,700
|
|
12/6/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
2.31
|
24,200
|
|
12/5/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
2.31
|
115,000
|
|
12/4/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.31
|
32,400
|
|
12/3/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
2.31
|
34,900
|
|
11/30/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.59
|
2.28
|
92,000
|
|
11/29/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
2.31
|
16,900
|
|
11/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.41
|
2.28
|
14,000
|
|
11/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
2.28
|
41,090
|
|
11/26/2018
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.31
|
28,200
|
|
11/23/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
2.33
|
43,900
|
|
11/22/2018
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
2.31
|
107,900
|
|
11/21/2018
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
2.28
|
37,400
|
|
11/20/2018
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
2.33
|
45,400
|
|
11/19/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.28
|
21,500
|
|
11/16/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.52
|
2.28
|
99,200
|
|
11/15/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.55
|
2.31
|
49,400
|
|
11/14/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
2.31
|
39,600
|
|
11/13/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.61
|
2.33
|
92,800
|
|
11/12/2018
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.47
|
2.33
|
121,400
|
|
11/9/2018
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.39
|
2.24
|
32,300
|
|
11/8/2018
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
2.28
|
64,400
|
|
11/7/2018
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
2.21
|
181,500
|
|
11/6/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
2.26
|
117,300
|
|
11/5/2018
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.26
|
131,700
|
|
11/2/2018
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.19
|
2.26
|
72,200
|
|
11/1/2018
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.08
|
2.16
|
51,800
|
|
|