|
Closing price on 3/17/2023
|
|
Open |
7.11 |
High |
7.28 |
Low |
6.98 |
Volume |
9,303,300 |
Split-adjusted Price |
5.06 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
+0.28 / +4.00%
|
7.11
|
7.28
|
6.98
|
7.28
|
7.21
|
5.06
|
9,303,300
|
|
3/16/2023
|
-0.20 / -2.78%
|
7.10
|
7.18
|
7.00
|
7.00
|
7.09
|
4.87
|
8,443,700
|
|
3/15/2023
|
+0.47 / +6.98%
|
6.98
|
7.20
|
6.89
|
7.20
|
7.13
|
5.01
|
17,268,600
|
|
3/14/2023
|
-0.04 / -0.59%
|
6.78
|
6.84
|
6.69
|
6.73
|
6.78
|
4.68
|
4,708,400
|
|
3/13/2023
|
-0.04 / -0.59%
|
6.73
|
6.80
|
6.68
|
6.77
|
6.75
|
4.71
|
5,951,400
|
|
3/10/2023
|
-0.13 / -1.87%
|
6.89
|
6.91
|
6.81
|
6.81
|
6.85
|
4.74
|
6,197,700
|
|
3/9/2023
|
+0.09 / +1.31%
|
6.88
|
7.05
|
6.88
|
6.94
|
6.97
|
4.83
|
8,960,200
|
|
3/8/2023
|
+0.07 / +1.03%
|
6.70
|
6.86
|
6.68
|
6.85
|
6.77
|
4.76
|
3,790,800
|
|
3/7/2023
|
+0.03 / +0.44%
|
6.76
|
6.84
|
6.68
|
6.78
|
6.78
|
4.72
|
3,621,400
|
|
3/6/2023
|
+0.10 / +1.50%
|
6.75
|
6.90
|
6.75
|
6.75
|
6.81
|
4.69
|
2,949,000
|
|
3/3/2023
|
-0.15 / -2.21%
|
6.82
|
6.89
|
6.65
|
6.65
|
6.73
|
4.63
|
3,256,800
|
|
3/2/2023
|
-0.12 / -1.73%
|
6.98
|
6.98
|
6.79
|
6.80
|
6.86
|
4.73
|
3,310,700
|
|
3/1/2023
|
+0.35 / +5.33%
|
6.60
|
6.92
|
6.53
|
6.92
|
6.71
|
4.81
|
5,212,900
|
|
2/28/2023
|
-0.03 / -0.45%
|
6.70
|
6.79
|
6.57
|
6.57
|
6.67
|
4.57
|
7,761,900
|
|
2/27/2023
|
-0.18 / -2.65%
|
6.68
|
6.74
|
6.58
|
6.60
|
6.67
|
4.59
|
12,983,000
|
|
2/24/2023
|
-0.22 / -3.14%
|
7.08
|
7.08
|
6.78
|
6.78
|
6.89
|
4.72
|
12,660,100
|
|
2/23/2023
|
-0.03 / -0.43%
|
6.99
|
7.01
|
6.68
|
7.00
|
6.85
|
4.87
|
12,515,600
|
|
2/22/2023
|
-0.42 / -5.64%
|
7.05
|
7.28
|
7.02
|
7.03
|
7.11
|
4.89
|
12,580,900
|
|
2/21/2023
|
-0.19 / -2.49%
|
7.75
|
7.76
|
7.45
|
7.45
|
7.61
|
5.18
|
8,565,500
|
|
2/20/2023
|
+0.45 / +6.26%
|
7.21
|
7.65
|
7.21
|
7.64
|
7.46
|
5.31
|
8,203,100
|
|
2/17/2023
|
+0.01 / +0.14%
|
7.11
|
7.35
|
7.11
|
7.19
|
7.24
|
5.00
|
7,373,600
|
|
2/16/2023
|
+0.33 / +4.82%
|
6.95
|
7.19
|
6.95
|
7.18
|
7.08
|
4.99
|
6,314,000
|
|
2/15/2023
|
+0.09 / +1.33%
|
6.70
|
6.97
|
6.70
|
6.85
|
6.89
|
4.76
|
10,212,900
|
|
2/14/2023
|
+0.10 / +1.50%
|
6.70
|
6.79
|
6.65
|
6.76
|
6.72
|
4.70
|
4,065,000
|
|
2/13/2023
|
-0.50 / -6.98%
|
7.09
|
7.09
|
6.66
|
6.66
|
6.73
|
4.63
|
14,992,300
|
|
2/10/2023
|
-0.27 / -3.63%
|
7.40
|
7.44
|
7.16
|
7.16
|
7.29
|
4.98
|
7,731,700
|
|
2/9/2023
|
-0.01 / -0.13%
|
7.45
|
7.55
|
7.37
|
7.43
|
7.48
|
5.17
|
4,456,400
|
|
2/8/2023
|
+0.11 / +1.50%
|
7.40
|
7.55
|
7.26
|
7.44
|
7.37
|
5.17
|
9,497,000
|
|
2/7/2023
|
-0.27 / -3.55%
|
7.59
|
7.72
|
7.31
|
7.33
|
7.56
|
5.10
|
10,698,300
|
|
2/6/2023
|
+0.27 / +3.68%
|
7.25
|
7.60
|
7.20
|
7.60
|
7.39
|
5.29
|
6,366,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|