|
Closing price on 4/1/2024
|
|
Open |
20.45 |
High |
20.80 |
Low |
20.10 |
Volume |
35,818,500 |
Split-adjusted Price |
16.44 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.10
|
20.55
|
20.38
|
16.44
|
35,818,500
|
|
3/29/2024
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.50
|
20.55
|
20.65
|
16.44
|
29,218,300
|
|
3/28/2024
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.75
|
21.00
|
20.93
|
16.80
|
29,708,100
|
|
3/27/2024
|
+0.05 / +0.24%
|
21.35
|
21.35
|
20.70
|
21.00
|
20.98
|
16.80
|
35,160,700
|
|
3/26/2024
|
+0.75 / +3.71%
|
20.20
|
20.95
|
19.80
|
20.95
|
20.43
|
16.76
|
35,860,900
|
|
3/25/2024
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.39
|
16.16
|
40,039,600
|
|
3/22/2024
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.90
|
20.15
|
20.35
|
16.12
|
39,471,700
|
|
3/21/2024
|
+0.15 / +0.75%
|
20.55
|
20.60
|
19.95
|
20.15
|
20.25
|
16.12
|
32,877,200
|
|
3/20/2024
|
+0.70 / +3.63%
|
19.40
|
20.00
|
19.20
|
20.00
|
19.54
|
16.00
|
28,975,700
|
|
3/19/2024
|
-0.45 / -2.28%
|
19.95
|
19.95
|
19.30
|
19.30
|
19.56
|
15.44
|
23,912,800
|
|
3/18/2024
|
-1.05 / -5.05%
|
21.00
|
21.20
|
19.35
|
19.75
|
19.83
|
15.80
|
62,855,200
|
|
3/15/2024
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.25
|
20.80
|
20.64
|
16.64
|
25,393,300
|
|
3/14/2024
|
+0.70 / +3.48%
|
20.15
|
21.45
|
20.00
|
20.80
|
20.74
|
16.64
|
47,885,800
|
|
3/13/2024
|
+1.30 / +6.91%
|
18.85
|
20.10
|
18.85
|
20.10
|
19.57
|
16.08
|
61,251,500
|
|
3/12/2024
|
-0.60 / -3.09%
|
19.15
|
19.25
|
18.70
|
18.80
|
18.91
|
15.04
|
34,312,900
|
|
3/11/2024
|
-0.05 / -0.26%
|
19.45
|
19.65
|
18.80
|
19.40
|
19.31
|
15.52
|
34,039,700
|
|
3/8/2024
|
-0.35 / -1.77%
|
19.95
|
20.15
|
19.40
|
19.45
|
19.73
|
15.56
|
38,625,900
|
|
3/7/2024
|
+1.10 / +5.88%
|
18.70
|
20.00
|
18.65
|
19.80
|
19.43
|
15.84
|
72,191,400
|
|
3/6/2024
|
-0.40 / -2.09%
|
19.15
|
19.30
|
18.55
|
18.70
|
18.86
|
14.96
|
28,514,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|