|
|
Closing price on 2/16/2024
|
|
| Open |
17.85 |
| High |
18.15 |
| Low |
17.80 |
| Volume |
21,892,500 |
| Split-adjusted Price |
14.36 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
+0.10 / +0.56%
|
17.85
|
18.15
|
17.80
|
17.95
|
17.96
|
14.36
|
21,892,500
|
|
|
2/15/2024
|
-0.25 / -1.38%
|
18.20
|
18.25
|
17.80
|
17.85
|
18.03
|
14.28
|
24,610,900
|
|
|
2/7/2024
|
+0.10 / +0.56%
|
18.10
|
18.25
|
17.85
|
18.10
|
18.06
|
14.48
|
16,138,800
|
|
|
2/6/2024
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.85
|
18.00
|
18.14
|
14.40
|
28,516,000
|
|
|
2/5/2024
|
+0.10 / +0.56%
|
17.75
|
17.90
|
17.65
|
17.80
|
17.75
|
14.24
|
15,557,700
|
|
|
2/2/2024
|
+0.30 / +1.72%
|
17.55
|
18.00
|
17.45
|
17.70
|
17.71
|
14.16
|
49,042,200
|
|
|
2/1/2024
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.35
|
17.40
|
17.45
|
13.92
|
12,072,900
|
|
|
1/31/2024
|
+0.05 / +0.29%
|
17.45
|
17.90
|
17.40
|
17.45
|
17.66
|
13.96
|
47,296,800
|
|
|
1/30/2024
|
+0.15 / +0.87%
|
17.25
|
17.40
|
17.10
|
17.40
|
17.21
|
13.92
|
14,235,800
|
|
|
1/29/2024
|
-0.10 / -0.58%
|
17.40
|
17.55
|
17.25
|
17.25
|
17.36
|
13.80
|
14,750,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.30
|
17.35
|
17.39
|
13.88
|
13,983,800
|
|
|
1/25/2024
|
-0.05 / -0.29%
|
17.55
|
17.55
|
17.35
|
17.35
|
17.42
|
13.88
|
9,967,400
|
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.35
|
17.70
|
17.35
|
17.40
|
17.53
|
13.92
|
24,395,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.39
|
13.88
|
16,659,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.05
|
17.35
|
17.26
|
13.88
|
23,008,300
|
|
|
1/19/2024
|
-0.10 / -0.57%
|
17.80
|
17.90
|
17.30
|
17.35
|
17.52
|
13.88
|
26,828,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.35
|
17.45
|
17.52
|
13.96
|
19,289,900
|
|
|
1/17/2024
|
+0.40 / +2.35%
|
17.15
|
17.95
|
17.05
|
17.45
|
17.60
|
13.96
|
52,845,200
|
|
|
1/16/2024
|
+0.35 / +2.10%
|
16.65
|
17.05
|
16.60
|
17.05
|
16.84
|
13.64
|
17,285,700
|
|
|
1/15/2024
|
-0.25 / -1.47%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.90
|
13.36
|
21,280,400
|
|
|
1/12/2024
|
-0.25 / -1.45%
|
17.05
|
17.35
|
16.85
|
16.95
|
17.09
|
13.56
|
36,632,100
|
|
|
1/11/2024
|
+0.50 / +2.99%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.11
|
13.76
|
42,655,800
|
|
|
1/10/2024
|
-0.25 / -1.47%
|
16.95
|
17.00
|
16.60
|
16.70
|
16.80
|
13.36
|
18,741,900
|
|
|
1/9/2024
|
+0.05 / +0.30%
|
17.05
|
17.30
|
16.90
|
16.95
|
17.05
|
13.56
|
25,740,700
|
|
|
1/8/2024
|
+0.15 / +0.90%
|
16.90
|
17.15
|
16.75
|
16.90
|
16.95
|
13.52
|
20,238,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.75
|
16.75
|
13.40
|
12,823,200
|
|
|
1/4/2024
|
+0.10 / +0.60%
|
16.70
|
17.25
|
16.70
|
16.75
|
16.97
|
13.40
|
31,652,100
|
|
|
1/3/2024
|
+0.25 / +1.52%
|
16.35
|
16.65
|
16.35
|
16.65
|
16.54
|
13.32
|
13,671,800
|
|
|
1/2/2024
|
-0.70 / -4.09%
|
17.30
|
17.35
|
16.15
|
16.40
|
16.69
|
13.12
|
53,569,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.05
|
17.10
|
17.13
|
13.68
|
13,185,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|