|
Closing price on 3/5/2024
|
|
Open |
18.95 |
High |
19.15 |
Low |
18.60 |
Volume |
29,918,800 |
Split-adjusted Price |
15.28 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.60
|
19.10
|
18.85
|
15.28
|
29,918,800
|
|
3/4/2024
|
0.00 / 0.00%
|
19.30
|
19.35
|
18.80
|
18.90
|
19.04
|
15.12
|
25,303,600
|
|
3/1/2024
|
+0.60 / +3.28%
|
18.35
|
18.95
|
18.35
|
18.90
|
18.76
|
15.12
|
38,956,600
|
|
2/29/2024
|
+0.15 / +0.83%
|
18.30
|
18.80
|
18.15
|
18.30
|
18.42
|
14.64
|
36,495,800
|
|
2/28/2024
|
+0.05 / +0.28%
|
18.20
|
18.45
|
18.00
|
18.15
|
18.24
|
14.52
|
28,140,100
|
|
2/27/2024
|
+0.15 / +0.84%
|
18.10
|
18.45
|
17.90
|
18.10
|
18.14
|
14.48
|
22,531,700
|
|
2/26/2024
|
+0.45 / +2.57%
|
17.45
|
18.15
|
17.30
|
17.95
|
17.68
|
14.36
|
24,947,100
|
|
2/23/2024
|
-0.55 / -3.05%
|
18.20
|
18.20
|
17.45
|
17.50
|
17.80
|
14.00
|
37,253,400
|
|
2/22/2024
|
-0.30 / -1.63%
|
18.30
|
18.40
|
18.05
|
18.05
|
18.16
|
14.44
|
15,180,100
|
|
2/21/2024
|
+0.05 / +0.27%
|
18.35
|
18.50
|
18.15
|
18.35
|
18.32
|
14.68
|
24,689,500
|
|
2/20/2024
|
+0.40 / +2.23%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.41
|
14.64
|
49,421,900
|
|
2/19/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.50
|
17.90
|
17.72
|
14.32
|
32,056,820
|
|
2/16/2024
|
+0.10 / +0.56%
|
17.85
|
18.15
|
17.80
|
17.95
|
17.96
|
14.36
|
21,892,500
|
|
2/15/2024
|
-0.25 / -1.38%
|
18.20
|
18.25
|
17.80
|
17.85
|
18.03
|
14.28
|
24,610,900
|
|
2/7/2024
|
+0.10 / +0.56%
|
18.10
|
18.25
|
17.85
|
18.10
|
18.06
|
14.48
|
16,138,800
|
|
2/6/2024
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.85
|
18.00
|
18.14
|
14.40
|
28,516,000
|
|
2/5/2024
|
+0.10 / +0.56%
|
17.75
|
17.90
|
17.65
|
17.80
|
17.75
|
14.24
|
15,557,700
|
|
2/2/2024
|
+0.30 / +1.72%
|
17.55
|
18.00
|
17.45
|
17.70
|
17.71
|
14.16
|
49,042,200
|
|
2/1/2024
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.35
|
17.40
|
17.45
|
13.92
|
12,072,900
|
|
1/31/2024
|
+0.05 / +0.29%
|
17.45
|
17.90
|
17.40
|
17.45
|
17.66
|
13.96
|
47,296,800
|
|
1/30/2024
|
+0.15 / +0.87%
|
17.25
|
17.40
|
17.10
|
17.40
|
17.21
|
13.92
|
14,235,800
|
|
1/29/2024
|
-0.10 / -0.58%
|
17.40
|
17.55
|
17.25
|
17.25
|
17.36
|
13.80
|
14,750,000
|
|
1/26/2024
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.30
|
17.35
|
17.39
|
13.88
|
13,983,800
|
|
1/25/2024
|
-0.05 / -0.29%
|
17.55
|
17.55
|
17.35
|
17.35
|
17.42
|
13.88
|
9,967,400
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.35
|
17.70
|
17.35
|
17.40
|
17.53
|
13.92
|
24,395,100
|
|
1/23/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.39
|
13.88
|
16,659,800
|
|
1/22/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.05
|
17.35
|
17.26
|
13.88
|
23,008,300
|
|
1/19/2024
|
-0.10 / -0.57%
|
17.80
|
17.90
|
17.30
|
17.35
|
17.52
|
13.88
|
26,828,400
|
|
1/18/2024
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.35
|
17.45
|
17.52
|
13.96
|
19,289,900
|
|
1/17/2024
|
+0.40 / +2.35%
|
17.15
|
17.95
|
17.05
|
17.45
|
17.60
|
13.96
|
52,845,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|