|
|
Closing price on 12/4/2020
|
|
| Open |
18.40 |
| High |
18.80 |
| Low |
17.80 |
| Volume |
3,850,500 |
| Split-adjusted Price |
5.55 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2020
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.49
|
4.55
|
2,423,100
|
|
|
11/12/2020
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.30
|
14.70
|
14.62
|
4.48
|
2,091,800
|
|
|
11/11/2020
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.00
|
14.60
|
14.35
|
4.45
|
1,917,000
|
|
|
11/10/2020
|
-0.80 / -5.10%
|
15.60
|
15.80
|
14.20
|
14.90
|
14.98
|
4.55
|
2,470,810
|
|
|
11/9/2020
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.37
|
4.79
|
2,281,900
|
|
|
11/6/2020
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.31
|
4.36
|
854,400
|
|
|
11/5/2020
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.45
|
4.36
|
1,147,900
|
|
|
11/4/2020
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.12
|
4.39
|
1,249,200
|
|
|
11/3/2020
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.20
|
13.70
|
13.54
|
4.18
|
680,000
|
|
|
11/2/2020
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.82
|
4.21
|
911,000
|
|
|
10/30/2020
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.50
|
13.70
|
13.24
|
4.18
|
1,554,100
|
|
|
10/29/2020
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.27
|
3.81
|
1,583,400
|
|
|
10/28/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.30
|
3.48
|
892,800
|
|
|
10/27/2020
|
-0.80 / -6.56%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.70
|
3.48
|
1,015,900
|
|
|
10/26/2020
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.39
|
3.72
|
615,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:04:58 PM
|
|
|
|
|