|
Closing price on 4/20/2017
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
637,245 |
| Split-adjusted Price |
1.12 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
1.12
|
637,245
|
|
|
4/19/2017
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.90
|
1.12
|
285,000
|
|
|
4/18/2017
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.70
|
1.16
|
565,289
|
|
|
4/17/2017
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
1.10
|
525,399
|
|
|
4/14/2017
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
1.10
|
1,529,328
|
|
|
4/13/2017
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
1.14
|
522,475
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.18
|
312,200
|
|
|
4/11/2017
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
1.18
|
880,027
|
|
|
4/10/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
1.22
|
422,139
|
|
|
4/7/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.18
|
268,400
|
|
|
4/5/2017
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.14
|
1.20
|
248,001
|
|
|
4/4/2017
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.05
|
1.18
|
350,186
|
|
|
4/3/2017
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
1.22
|
239,294
|
|
|
3/31/2017
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
1.24
|
236,639
|
|
|
3/30/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
1.30
|
508,381
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
1.30
|
368,267
|
|
|
3/28/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.62
|
1.30
|
596,436
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
1.28
|
637,265
|
|
|
3/24/2017
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.40
|
1.28
|
329,100
|
|
|
3/23/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
1.26
|
472,620
|
|
|
3/22/2017
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
1.28
|
538,540
|
|
|
3/21/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.54
|
1.30
|
579,820
|
|
|
3/20/2017
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.53
|
1.32
|
1,585,705
|
|
|
3/17/2017
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.30
|
1.22
|
862,168
|
|
|
3/16/2017
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.05
|
1.20
|
276,582
|
|
|
3/15/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
1.16
|
49,110
|
|
|
3/14/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.94
|
1.16
|
140,336
|
|
|
3/13/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.85
|
1.18
|
144,510
|
|
|
3/10/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.16
|
62,010
|
|
|
3/9/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.16
|
128,320
|
|
|