|
|
Closing price on 3/22/2022
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
9,092,400 |
| Split-adjusted Price |
14.41 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.90
|
23.20
|
23.23
|
14.41
|
9,092,400
|
|
|
3/21/2022
|
+0.20 / +0.88%
|
23.05
|
23.30
|
22.95
|
23.00
|
23.03
|
14.29
|
6,300,400
|
|
|
3/18/2022
|
+0.85 / +3.87%
|
22.20
|
23.15
|
21.90
|
22.80
|
22.58
|
14.17
|
6,473,500
|
|
|
3/17/2022
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.90
|
21.95
|
22.05
|
13.64
|
2,074,900
|
|
|
3/16/2022
|
+0.05 / +0.23%
|
22.30
|
22.40
|
21.95
|
22.05
|
22.07
|
13.70
|
1,521,000
|
|
|
3/15/2022
|
+0.20 / +0.92%
|
21.75
|
22.30
|
21.75
|
22.00
|
21.95
|
13.67
|
2,096,300
|
|
|
3/14/2022
|
-0.60 / -2.68%
|
22.30
|
22.30
|
21.60
|
21.80
|
21.93
|
13.54
|
3,070,400
|
|
|
3/11/2022
|
-0.50 / -2.18%
|
22.80
|
22.90
|
22.10
|
22.40
|
22.57
|
13.92
|
3,271,200
|
|
|
3/10/2022
|
+0.05 / +0.22%
|
23.35
|
23.50
|
22.90
|
22.90
|
23.21
|
14.23
|
2,632,100
|
|
|
3/9/2022
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.50
|
22.85
|
22.80
|
14.20
|
3,590,200
|
|
|
3/8/2022
|
-0.25 / -1.08%
|
22.70
|
23.60
|
22.70
|
22.80
|
23.22
|
14.17
|
5,297,300
|
|
|
3/7/2022
|
+0.15 / +0.66%
|
22.90
|
23.35
|
22.65
|
23.05
|
23.05
|
14.32
|
3,942,000
|
|
|
3/4/2022
|
+0.35 / +1.55%
|
22.75
|
23.30
|
22.75
|
22.90
|
23.08
|
14.23
|
3,146,200
|
|
|
3/3/2022
|
+0.35 / +1.58%
|
22.50
|
22.65
|
22.10
|
22.55
|
22.36
|
14.01
|
3,011,500
|
|
|
3/2/2022
|
-0.45 / -1.99%
|
22.50
|
22.65
|
22.05
|
22.20
|
22.31
|
13.79
|
3,074,800
|
|
|
3/1/2022
|
-0.25 / -1.09%
|
22.80
|
22.95
|
22.55
|
22.65
|
22.75
|
14.07
|
3,497,500
|
|
|
2/28/2022
|
-0.40 / -1.72%
|
22.90
|
23.20
|
22.75
|
22.90
|
22.95
|
14.23
|
3,402,300
|
|
|
2/25/2022
|
+0.45 / +1.97%
|
23.00
|
23.65
|
22.55
|
23.30
|
23.25
|
14.48
|
5,429,100
|
|
|
2/24/2022
|
+1.35 / +6.28%
|
23.00
|
23.00
|
21.70
|
22.85
|
22.87
|
14.20
|
10,102,200
|
|
|
2/23/2022
|
+0.15 / +0.54%
|
28.20
|
28.20
|
27.50
|
27.95
|
27.88
|
13.34
|
11,764,300
|
|
|
2/22/2022
|
-1.40 / -4.79%
|
28.80
|
28.95
|
27.80
|
27.80
|
28.27
|
13.27
|
5,546,000
|
|
|
2/21/2022
|
+0.70 / +2.46%
|
28.60
|
29.40
|
28.50
|
29.20
|
29.02
|
13.94
|
6,478,300
|
|
|
2/18/2022
|
+0.30 / +1.06%
|
27.90
|
28.80
|
27.65
|
28.50
|
28.33
|
13.61
|
3,950,800
|
|
|
2/17/2022
|
-0.45 / -1.57%
|
28.95
|
28.95
|
28.00
|
28.20
|
28.31
|
13.46
|
2,616,900
|
|
|
2/16/2022
|
+0.40 / +1.42%
|
28.55
|
28.85
|
28.35
|
28.65
|
28.57
|
13.68
|
1,726,800
|
|
|
2/15/2022
|
-0.15 / -0.53%
|
28.20
|
29.00
|
27.60
|
28.25
|
28.19
|
13.49
|
1,962,800
|
|
|
2/14/2022
|
+0.05 / +0.18%
|
28.30
|
29.50
|
27.80
|
28.40
|
28.91
|
13.56
|
4,594,400
|
|
|
2/11/2022
|
+0.90 / +3.28%
|
27.65
|
28.90
|
27.65
|
28.35
|
28.40
|
13.53
|
3,019,200
|
|
|
2/10/2022
|
+0.25 / +0.92%
|
27.20
|
28.00
|
26.95
|
27.45
|
27.60
|
13.10
|
2,517,700
|
|
|
2/9/2022
|
+0.60 / +2.26%
|
26.70
|
27.65
|
26.55
|
27.20
|
27.33
|
12.98
|
2,916,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|