|
|
Closing price on 2/26/2024
|
|
| Open |
17.45 |
| High |
18.15 |
| Low |
17.30 |
| Volume |
24,947,100 |
| Split-adjusted Price |
14.36 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
+0.45 / +2.57%
|
17.45
|
18.15
|
17.30
|
17.95
|
17.68
|
14.36
|
24,947,100
|
|
|
2/23/2024
|
-0.55 / -3.05%
|
18.20
|
18.20
|
17.45
|
17.50
|
17.80
|
14.00
|
37,253,400
|
|
|
2/22/2024
|
-0.30 / -1.63%
|
18.30
|
18.40
|
18.05
|
18.05
|
18.16
|
14.44
|
15,180,100
|
|
|
2/21/2024
|
+0.05 / +0.27%
|
18.35
|
18.50
|
18.15
|
18.35
|
18.32
|
14.68
|
24,689,500
|
|
|
2/20/2024
|
+0.40 / +2.23%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.41
|
14.64
|
49,421,900
|
|
|
2/19/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.50
|
17.90
|
17.72
|
14.32
|
32,056,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|