|
|
Closing price on 4/20/2016
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
1,397,010 |
| Split-adjusted Price |
1.50 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.38
|
1.50
|
1,397,010
|
|
|
4/19/2016
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.71
|
1.50
|
1,398,720
|
|
|
4/15/2016
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.16
|
1.59
|
1,081,234
|
|
|
4/14/2016
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.05
|
1.60
|
1,919,754
|
|
|
4/13/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.87
|
1.57
|
1,652,250
|
|
|
4/12/2016
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.02
|
1.59
|
2,166,291
|
|
|
4/11/2016
|
+0.40 / +4.76%
|
8.50
|
9.20
|
8.50
|
8.80
|
9.07
|
1.55
|
3,951,691
|
|
|
4/8/2016
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.16
|
1.48
|
3,001,597
|
|
|
4/7/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.83
|
1.36
|
810,305
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
1.37
|
557,620
|
|
|
4/5/2016
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
1.37
|
1,203,940
|
|
|
4/4/2016
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.86
|
1.36
|
852,010
|
|
|
4/1/2016
|
+0.40 / +5.33%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.64
|
1.39
|
2,846,800
|
|
|
3/31/2016
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.60
|
1.32
|
957,750
|
|
|
3/30/2016
|
+0.40 / +5.41%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.58
|
1.37
|
1,569,109
|
|
|
3/29/2016
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.50
|
1.30
|
823,950
|
|
|
3/28/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
1.36
|
1,304,430
|
|
|
3/25/2016
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.86
|
1.36
|
2,075,900
|
|
|
3/24/2016
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.09
|
1.41
|
2,776,703
|
|
|
3/23/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
1.43
|
2,037,430
|
|
|
3/22/2016
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.79
|
1.41
|
3,121,480
|
|
|
3/21/2016
|
+0.40 / +5.56%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.52
|
1.34
|
4,157,432
|
|
|
3/18/2016
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.21
|
1.27
|
2,868,670
|
|
|
3/17/2016
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.15
|
1.23
|
871,869
|
|
|
3/16/2016
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
1.25
|
1,087,670
|
|
|
3/15/2016
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.06
|
1.23
|
1,203,722
|
|
|
3/14/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
1.27
|
891,870
|
|
|
3/11/2016
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.13
|
1.25
|
2,724,544
|
|
|
3/10/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.80
|
1.22
|
1,220,080
|
|
|
3/9/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
1.20
|
456,451
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|