Closing price on 2/9/2018
|
|
Open |
8.60 |
High |
10.00 |
Low |
8.40 |
Volume |
688,600 |
Split-adjusted Price |
2.06 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2018
|
+0.90 / +9.89%
|
8.60
|
10.00
|
8.40
|
10.00
|
8.89
|
2.06
|
688,600
|
|
2/8/2018
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.94
|
1.87
|
151,450
|
|
2/7/2018
|
+0.20 / +2.38%
|
8.80
|
9.20
|
8.60
|
8.60
|
8.95
|
1.77
|
403,214
|
|
2/6/2018
|
-0.90 / -9.68%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.41
|
1.73
|
408,620
|
|
2/5/2018
|
-0.80 / -7.92%
|
9.80
|
9.90
|
9.10
|
9.30
|
9.31
|
1.91
|
121,222
|
|
2/2/2018
|
+0.70 / +7.45%
|
9.40
|
10.10
|
9.30
|
10.10
|
9.61
|
2.08
|
318,983
|
|
2/1/2018
|
+0.10 / +1.08%
|
9.20
|
9.80
|
8.90
|
9.40
|
9.37
|
1.93
|
509,330
|
|
1/31/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
1.91
|
82,483
|
|
1/30/2018
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.41
|
1.91
|
311,049
|
|
1/29/2018
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.42
|
1.99
|
678,113
|
|
1/26/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.40
|
9.30
|
9.15
|
1.91
|
277,990
|
|
1/25/2018
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.34
|
1.91
|
318,575
|
|
1/24/2018
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.64
|
1.95
|
141,100
|
|
1/23/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.82
|
2.04
|
184,915
|
|
1/22/2018
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.76
|
2.02
|
257,523
|
|
1/19/2018
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.78
|
2.04
|
256,223
|
|
1/18/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.59
|
1.99
|
325,768
|
|
1/17/2018
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.85
|
1.99
|
176,887
|
|
1/16/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.80
|
2.06
|
298,650
|
|
1/15/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
2.02
|
289,700
|
|
1/12/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.05
|
2.04
|
253,147
|
|
1/11/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.09
|
2.06
|
2,892,810
|
|
1/10/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.33
|
2.14
|
3,103,874
|
|
1/9/2018
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.66
|
2.14
|
362,286
|
|
1/8/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
2.18
|
151,000
|
|
1/5/2018
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.30
|
10.50
|
10.79
|
2.16
|
719,293
|
|
1/4/2018
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
2.16
|
136,389
|
|
1/3/2018
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.85
|
2.18
|
179,046
|
|
1/2/2018
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.78
|
2.26
|
521,304
|
|
12/29/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
2.18
|
417,451
|
|
|