|
|
Closing price on 12/25/2020
|
|
| Open |
22.50 |
| High |
24.50 |
| Low |
22.00 |
| Volume |
3,334,600 |
| Split-adjusted Price |
7.11 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+0.70 / +3.10%
|
22.50
|
24.50
|
22.00
|
23.30
|
23.37
|
7.11
|
3,334,600
|
|
|
12/24/2020
|
-1.30 / -5.44%
|
23.60
|
23.70
|
21.60
|
22.60
|
22.19
|
6.89
|
5,878,400
|
|
|
12/23/2020
|
-2.00 / -7.72%
|
26.00
|
26.00
|
23.70
|
23.90
|
24.41
|
7.29
|
3,267,400
|
|
|
12/22/2020
|
+2.30 / +9.75%
|
23.50
|
25.90
|
22.60
|
25.90
|
24.24
|
7.90
|
4,558,400
|
|
|
12/21/2020
|
+1.10 / +4.89%
|
22.50
|
24.30
|
21.90
|
23.60
|
22.85
|
7.20
|
5,183,500
|
|
|
12/18/2020
|
+2.00 / +9.76%
|
20.60
|
22.50
|
20.40
|
22.50
|
21.48
|
6.86
|
4,592,700
|
|
|
12/17/2020
|
+0.20 / +0.99%
|
20.20
|
20.90
|
19.60
|
20.50
|
20.10
|
6.25
|
3,882,800
|
|
|
12/16/2020
|
-0.50 / -2.40%
|
20.70
|
20.90
|
19.90
|
20.30
|
20.25
|
6.19
|
4,831,540
|
|
|
12/15/2020
|
-0.80 / -3.70%
|
21.60
|
21.60
|
20.20
|
20.80
|
20.82
|
6.34
|
5,831,900
|
|
|
12/14/2020
|
+1.60 / +8.00%
|
19.90
|
21.90
|
19.90
|
21.60
|
21.03
|
6.59
|
4,978,000
|
|
|
12/11/2020
|
+1.00 / +5.26%
|
19.00
|
20.10
|
18.90
|
20.00
|
19.41
|
6.10
|
3,781,000
|
|
|
12/10/2020
|
+0.10 / +0.53%
|
18.90
|
20.00
|
18.80
|
19.00
|
19.27
|
5.80
|
4,930,600
|
|
|
12/9/2020
|
+0.40 / +2.16%
|
18.50
|
19.10
|
18.50
|
18.90
|
18.85
|
5.77
|
4,545,162
|
|
|
12/8/2020
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.00
|
18.50
|
18.29
|
5.64
|
3,121,800
|
|
|
12/7/2020
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.00
|
18.30
|
18.40
|
5.58
|
4,218,100
|
|
|
12/4/2020
|
-0.20 / -1.09%
|
18.40
|
18.80
|
17.80
|
18.20
|
18.21
|
5.55
|
3,850,500
|
|
|
12/3/2020
|
+0.90 / +5.14%
|
17.50
|
19.10
|
17.50
|
18.40
|
18.47
|
5.61
|
5,088,900
|
|
|
12/2/2020
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.00
|
5.34
|
2,721,400
|
|
|
12/1/2020
|
+0.30 / +1.85%
|
16.20
|
16.60
|
15.60
|
16.50
|
16.12
|
5.03
|
3,284,900
|
|
|
11/30/2020
|
-0.50 / -2.99%
|
16.60
|
16.80
|
16.00
|
16.20
|
16.43
|
4.94
|
3,514,900
|
|
|
11/27/2020
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.47
|
5.09
|
2,632,900
|
|
|
11/26/2020
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.57
|
4.97
|
2,925,600
|
|
|
11/25/2020
|
-0.50 / -2.86%
|
17.50
|
18.10
|
17.00
|
17.00
|
17.32
|
5.19
|
4,482,900
|
|
|
11/24/2020
|
+0.30 / +1.74%
|
17.20
|
18.20
|
16.70
|
17.50
|
17.40
|
5.34
|
5,831,800
|
|
|
11/23/2020
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.40
|
17.20
|
16.72
|
5.25
|
6,428,700
|
|
|
11/20/2020
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.72
|
4.79
|
3,772,200
|
|
|
11/19/2020
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.75
|
4.82
|
4,166,600
|
|
|
11/18/2020
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.48
|
4.79
|
3,338,100
|
|
|
11/17/2020
|
+1.00 / +6.90%
|
14.50
|
15.60
|
14.50
|
15.50
|
15.08
|
4.73
|
3,677,400
|
|
|
11/16/2020
|
-0.40 / -2.68%
|
14.90
|
15.00
|
13.90
|
14.50
|
14.42
|
4.42
|
4,577,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|