|
Closing price on 2/21/2019
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
35,500 |
| Split-adjusted Price |
1.99 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.99
|
35,500
|
|
|
2/20/2019
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
1.99
|
93,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
2.02
|
15,700
|
|
|
2/18/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
2.02
|
22,300
|
|
|
2/15/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
1.99
|
12,300
|
|
|
2/14/2019
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.63
|
1.97
|
14,406
|
|
|
2/13/2019
|
+0.20 / +2.30%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.67
|
2.04
|
31,900
|
|
|
2/12/2019
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
1.99
|
16,500
|
|
|
2/11/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
1.99
|
11,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.95
|
1,600
|
|
|
1/31/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
1.95
|
14,500
|
|
|
1/30/2019
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
1.97
|
8,900
|
|
|
1/29/2019
|
-0.20 / -2.25%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.56
|
1.99
|
11,800
|
|
|
1/28/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.04
|
600
|
|
|
1/25/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.62
|
2.02
|
5,300
|
|
|
1/24/2019
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.60
|
2.02
|
29,300
|
|
|
1/23/2019
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.73
|
1.99
|
900
|
|
|
1/22/2019
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.61
|
2.04
|
10,700
|
|
|
1/21/2019
|
-0.30 / -3.41%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.58
|
1.95
|
926,010
|
|
|
1/18/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
2.02
|
3,660,700
|
|
|
1/17/2019
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.59
|
2.02
|
17,900
|
|
|
1/16/2019
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.55
|
2.04
|
13,800
|
|
|
1/15/2019
|
+0.40 / +4.71%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.54
|
2.04
|
3,900
|
|
|
1/14/2019
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.53
|
1.95
|
12,100
|
|
|
1/11/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
2.02
|
4,800
|
|
|
1/10/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.04
|
4,900
|
|
|
1/9/2019
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.40
|
9.00
|
8.57
|
2.06
|
28,700
|
|
|
1/8/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.08
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.08
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.20
|
9.10
|
8.47
|
2.08
|
11,700
|
|
|