|
|
Closing price on 12/27/2023
|
|
| Open |
17.20 |
| High |
17.45 |
| Low |
17.10 |
| Volume |
22,006,400 |
| Split-adjusted Price |
17.10 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
0.00 / 0.00%
|
17.20
|
17.45
|
17.10
|
17.10
|
17.27
|
17.10
|
22,006,400
|
|
|
12/26/2023
|
+0.20 / +1.18%
|
17.05
|
17.20
|
16.95
|
17.10
|
17.06
|
17.10
|
15,361,800
|
|
|
12/25/2023
|
+0.20 / +1.20%
|
16.75
|
17.10
|
16.60
|
16.90
|
16.92
|
16.90
|
19,444,900
|
|
|
12/22/2023
|
-0.15 / -0.89%
|
16.90
|
17.15
|
16.65
|
16.70
|
16.92
|
16.70
|
22,181,900
|
|
|
12/21/2023
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.85
|
16.81
|
16.85
|
10,119,900
|
|
|
12/20/2023
|
+0.15 / +0.89%
|
16.90
|
17.15
|
16.70
|
16.95
|
16.94
|
16.95
|
17,611,900
|
|
|
12/19/2023
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.35
|
16.80
|
16.52
|
16.80
|
16,399,400
|
|
|
12/18/2023
|
-0.10 / -0.61%
|
16.60
|
16.65
|
16.35
|
16.40
|
16.49
|
16.40
|
12,670,000
|
|
|
12/15/2023
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.58
|
16.50
|
24,166,200
|
|
|
12/14/2023
|
-0.15 / -0.90%
|
16.85
|
16.90
|
16.40
|
16.45
|
16.62
|
16.45
|
24,074,000
|
|
|
12/13/2023
|
-0.50 / -2.92%
|
17.30
|
17.35
|
16.60
|
16.60
|
16.89
|
16.60
|
29,221,900
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.05
|
17.10
|
17.16
|
17.10
|
12,588,200
|
|
|
12/11/2023
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.60
|
17.10
|
16.90
|
17.10
|
41,208,300
|
|
|
12/8/2023
|
-0.25 / -1.43%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.36
|
17.20
|
23,882,500
|
|
|
12/7/2023
|
-0.60 / -3.32%
|
18.05
|
18.10
|
17.00
|
17.45
|
17.46
|
17.45
|
73,885,100
|
|
|
12/6/2023
|
+0.35 / +1.98%
|
17.70
|
18.15
|
17.60
|
18.05
|
17.83
|
18.05
|
29,383,800
|
|
|
12/5/2023
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.60
|
17.70
|
17.75
|
17.70
|
32,030,100
|
|
|
12/4/2023
|
+1.10 / +6.59%
|
17.15
|
17.85
|
17.10
|
17.80
|
17.57
|
17.80
|
68,938,100
|
|
|
12/1/2023
|
+0.30 / +1.83%
|
16.60
|
16.85
|
16.30
|
16.70
|
16.58
|
16.70
|
29,482,400
|
|
|
11/30/2023
|
-0.05 / -0.30%
|
16.35
|
16.90
|
16.35
|
16.40
|
16.66
|
16.40
|
38,612,500
|
|
|
11/29/2023
|
+0.20 / +1.23%
|
16.40
|
16.55
|
16.20
|
16.45
|
16.39
|
16.45
|
24,052,300
|
|
|
11/28/2023
|
+0.15 / +0.93%
|
16.10
|
16.30
|
15.50
|
16.25
|
15.88
|
16.25
|
35,570,300
|
|
|
11/27/2023
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.05
|
16.10
|
16.26
|
16.10
|
22,101,800
|
|
|
11/24/2023
|
+0.60 / +3.75%
|
16.30
|
16.60
|
15.60
|
16.60
|
16.08
|
16.60
|
56,879,900
|
|
|
11/23/2023
|
-1.20 / -6.98%
|
17.40
|
17.50
|
16.00
|
16.00
|
16.87
|
16.00
|
45,211,400
|
|
|
11/22/2023
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.75
|
17.20
|
17.04
|
17.20
|
42,817,700
|
|
|
11/21/2023
|
+0.10 / +0.59%
|
17.10
|
17.25
|
16.75
|
17.00
|
16.99
|
17.00
|
29,376,700
|
|
|
11/20/2023
|
+0.70 / +4.32%
|
15.80
|
17.00
|
15.80
|
16.90
|
16.40
|
16.90
|
49,231,000
|
|
|
11/17/2023
|
-0.60 / -3.57%
|
16.80
|
17.05
|
16.00
|
16.20
|
16.42
|
16.20
|
61,236,100
|
|
|
11/16/2023
|
+0.45 / +2.75%
|
16.15
|
16.80
|
16.05
|
16.80
|
16.33
|
16.80
|
36,178,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|