|
|
Closing price on 3/9/2022
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
3,590,200 |
| Split-adjusted Price |
14.20 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
-0.50 / -1.85%
|
26.90
|
27.00
|
25.80
|
26.60
|
26.74
|
12.70
|
1,800,800
|
|
|
2/7/2022
|
+1.30 / +5.04%
|
26.50
|
27.25
|
26.10
|
27.10
|
26.76
|
12.94
|
2,248,000
|
|
|
1/28/2022
|
+0.90 / +3.61%
|
25.20
|
25.85
|
25.00
|
25.80
|
25.44
|
12.32
|
2,252,500
|
|
|
1/27/2022
|
+0.80 / +3.32%
|
24.10
|
24.95
|
23.20
|
24.90
|
24.51
|
11.89
|
2,352,700
|
|
|
1/26/2022
|
-0.50 / -2.03%
|
24.70
|
25.30
|
24.10
|
24.10
|
24.59
|
11.50
|
2,905,800
|
|
|
1/25/2022
|
-0.35 / -1.40%
|
23.40
|
25.00
|
23.40
|
24.60
|
24.21
|
11.74
|
4,122,700
|
|
|
1/24/2022
|
-1.85 / -6.90%
|
26.10
|
26.30
|
24.95
|
24.95
|
25.18
|
11.91
|
4,290,500
|
|
|
1/21/2022
|
-0.80 / -2.90%
|
27.80
|
27.95
|
26.80
|
26.80
|
27.27
|
12.79
|
3,267,800
|
|
|
1/20/2022
|
+0.85 / +3.18%
|
26.70
|
27.80
|
26.60
|
27.60
|
27.17
|
13.18
|
2,883,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|