|
Closing price on 3/2/2017
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
167,496 |
| Split-adjusted Price |
1.18 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.91
|
1.18
|
167,496
|
|
|
3/1/2017
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
1.18
|
305,125
|
|
|
2/28/2017
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.07
|
1.20
|
435,562
|
|
|
2/27/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.08
|
1.22
|
313,131
|
|
|
2/24/2017
|
-0.30 / -4.76%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.14
|
1.18
|
333,173
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
1.24
|
303,600
|
|
|
2/22/2017
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.26
|
1.24
|
733,732
|
|
|
2/21/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
1.22
|
151,434
|
|
|
2/20/2017
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.05
|
1.20
|
212,406
|
|
|
2/17/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.80
|
1.18
|
71,575
|
|
|
2/16/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.91
|
1.14
|
64,151
|
|
|
2/15/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.87
|
1.14
|
37,550
|
|
|
2/14/2017
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.93
|
1.14
|
194,400
|
|
|
2/13/2017
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.92
|
1.20
|
170,210
|
|
|
2/10/2017
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
1.16
|
149,000
|
|
|
2/9/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
1.18
|
221,820
|
|
|
2/8/2017
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
1.16
|
401,508
|
|
|
2/7/2017
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.04
|
1.20
|
296,027
|
|
|
2/6/2017
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.12
|
1.24
|
360,229
|
|
|
2/3/2017
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.13
|
1.18
|
228,950
|
|
|
2/2/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.34
|
1.24
|
224,340
|
|
|
1/25/2017
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.19
|
1.26
|
614,881
|
|
|
1/24/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
1.18
|
152,800
|
|
|
1/23/2017
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.70
|
1.14
|
177,419
|
|
|
1/20/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
1.14
|
155,500
|
|
|
1/19/2017
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.94
|
1.14
|
322,050
|
|
|
1/18/2017
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.71
|
1.16
|
1,261,991
|
|
|
1/17/2017
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.36
|
1.06
|
175,025
|
|
|
1/16/2017
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.32
|
1.04
|
77,510
|
|
|
1/13/2017
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.50
|
1.04
|
55,395
|
|
|