|
|
Closing price on 3/20/2026
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
47,080,800 |
| Split-adjusted Price |
16.25 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+0.05 / +0.31%
|
16.20
|
16.80
|
16.00
|
16.25
|
16.33
|
16.25
|
47,080,800
|
|
|
3/19/2026
|
-0.40 / -2.41%
|
16.35
|
16.45
|
15.95
|
16.20
|
16.18
|
16.20
|
32,797,100
|
|
|
3/18/2026
|
-0.30 / -1.78%
|
17.15
|
17.25
|
16.40
|
16.60
|
16.78
|
16.60
|
29,350,300
|
|
|
3/17/2026
|
+0.70 / +4.32%
|
16.80
|
17.30
|
16.70
|
16.90
|
17.09
|
16.90
|
50,432,280
|
|
|
3/16/2026
|
-0.25 / -1.52%
|
16.65
|
16.80
|
16.05
|
16.20
|
16.33
|
16.20
|
31,483,800
|
|
|
3/13/2026
|
-0.35 / -2.08%
|
16.80
|
17.10
|
16.30
|
16.45
|
16.65
|
16.45
|
25,666,700
|
|
|
3/12/2026
|
-0.30 / -1.75%
|
17.00
|
17.70
|
16.75
|
16.80
|
17.15
|
16.80
|
35,949,300
|
|
|
3/11/2026
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.85
|
17.10
|
16.78
|
17.10
|
41,060,100
|
|
|
3/10/2026
|
-0.45 / -2.74%
|
16.75
|
17.05
|
15.85
|
16.00
|
16.39
|
16.00
|
57,039,200
|
|
|
3/9/2026
|
-1.20 / -6.80%
|
16.45
|
16.90
|
16.45
|
16.45
|
16.46
|
16.45
|
22,403,700
|
|
|
3/6/2026
|
+0.35 / +2.02%
|
18.45
|
18.45
|
17.60
|
17.65
|
18.06
|
17.65
|
42,240,600
|
|
|
3/5/2026
|
-0.60 / -2.84%
|
21.50
|
22.10
|
20.50
|
20.50
|
21.33
|
17.31
|
89,343,600
|
|
|
3/4/2026
|
-0.70 / -3.21%
|
21.65
|
22.10
|
20.50
|
21.10
|
21.09
|
17.82
|
55,760,500
|
|
|
3/3/2026
|
+0.40 / +1.87%
|
21.40
|
22.20
|
21.30
|
21.80
|
21.72
|
18.41
|
46,743,000
|
|
|
3/2/2026
|
-1.10 / -4.89%
|
21.30
|
22.25
|
21.30
|
21.40
|
21.74
|
18.07
|
55,649,600
|
|
|
2/27/2026
|
-0.15 / -0.66%
|
22.70
|
23.10
|
22.20
|
22.50
|
22.65
|
19.00
|
34,360,600
|
|
|
2/26/2026
|
-0.20 / -0.88%
|
22.90
|
23.15
|
22.50
|
22.65
|
22.76
|
19.13
|
33,755,285
|
|
|
2/25/2026
|
-0.35 / -1.51%
|
23.55
|
23.60
|
22.80
|
22.85
|
23.15
|
19.30
|
38,783,600
|
|
|
2/24/2026
|
+0.45 / +1.98%
|
22.55
|
24.15
|
22.50
|
23.20
|
23.56
|
19.59
|
56,274,150
|
|
|
2/23/2026
|
+0.20 / +0.89%
|
22.60
|
22.90
|
21.60
|
22.75
|
22.25
|
19.21
|
49,305,300
|
|
|
2/13/2026
|
+0.65 / +2.97%
|
21.90
|
22.90
|
21.65
|
22.55
|
22.43
|
19.04
|
32,717,300
|
|
|
2/12/2026
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.70
|
21.90
|
21.97
|
18.49
|
20,646,700
|
|
|
2/11/2026
|
+1.00 / +4.72%
|
21.35
|
22.45
|
21.30
|
22.20
|
21.82
|
18.75
|
32,166,450
|
|
|
2/10/2026
|
+0.35 / +1.68%
|
21.05
|
21.45
|
20.60
|
21.20
|
20.94
|
17.90
|
31,424,700
|
|
|
2/9/2026
|
-0.35 / -1.65%
|
21.55
|
21.65
|
20.85
|
20.85
|
21.08
|
17.61
|
23,106,500
|
|
|
2/6/2026
|
-1.00 / -4.50%
|
22.10
|
22.15
|
21.20
|
21.20
|
21.58
|
17.90
|
42,382,600
|
|
|
2/5/2026
|
-0.40 / -1.77%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.28
|
18.75
|
20,827,900
|
|
|
2/4/2026
|
-0.10 / -0.44%
|
22.95
|
23.45
|
22.60
|
22.60
|
22.96
|
19.09
|
36,611,700
|
|
|
2/3/2026
|
+0.80 / +3.65%
|
22.15
|
23.05
|
22.10
|
22.70
|
22.70
|
19.17
|
36,625,400
|
|
|
2/2/2026
|
-0.70 / -3.10%
|
22.65
|
22.65
|
21.55
|
21.90
|
21.96
|
18.49
|
39,994,645
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|