|
|
Closing price on 5/10/2024
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.15 |
| Volume |
18,466,000 |
| Split-adjusted Price |
14.04 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
+0.30 / +1.74%
|
17.40
|
17.60
|
17.15
|
17.55
|
17.37
|
14.04
|
18,466,000
|
|
|
5/9/2024
|
-0.25 / -1.43%
|
17.60
|
17.70
|
17.20
|
17.25
|
17.42
|
13.80
|
17,253,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.30
|
17.75
|
17.15
|
17.50
|
17.44
|
14.00
|
22,962,200
|
|
|
5/7/2024
|
-0.10 / -0.57%
|
17.60
|
17.65
|
17.35
|
17.50
|
17.47
|
14.00
|
14,692,100
|
|
|
5/6/2024
|
+0.80 / +4.76%
|
17.00
|
17.65
|
16.90
|
17.60
|
17.38
|
14.08
|
28,732,500
|
|
|
5/3/2024
|
+0.05 / +0.30%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.95
|
13.44
|
14,442,500
|
|
|
5/2/2024
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.77
|
13.40
|
11,509,400
|
|
|
4/26/2024
|
-0.25 / -1.46%
|
16.70
|
17.10
|
16.70
|
16.85
|
16.89
|
13.48
|
16,459,000
|
|
|
4/25/2024
|
-0.15 / -0.87%
|
17.15
|
17.20
|
16.90
|
17.10
|
17.03
|
13.68
|
15,357,200
|
|
|
4/24/2024
|
+0.70 / +4.23%
|
16.90
|
17.40
|
16.75
|
17.25
|
17.14
|
13.80
|
26,365,800
|
|
|
4/23/2024
|
-0.60 / -3.50%
|
17.15
|
17.20
|
16.45
|
16.55
|
16.77
|
13.24
|
20,995,500
|
|
|
4/22/2024
|
+0.85 / +5.21%
|
16.85
|
17.40
|
16.65
|
17.15
|
17.00
|
13.72
|
27,927,800
|
|
|
4/19/2024
|
-0.70 / -4.12%
|
16.60
|
17.20
|
16.00
|
16.30
|
16.54
|
13.04
|
47,414,700
|
|
|
4/17/2024
|
-0.85 / -4.76%
|
18.00
|
18.05
|
17.00
|
17.00
|
17.45
|
13.60
|
32,305,000
|
|
|
4/16/2024
|
-0.30 / -1.65%
|
18.10
|
18.20
|
16.95
|
17.85
|
17.52
|
14.28
|
62,504,400
|
|
|
4/15/2024
|
-1.35 / -6.92%
|
19.45
|
19.75
|
18.15
|
18.15
|
18.92
|
14.52
|
43,872,200
|
|
|
4/12/2024
|
+0.35 / +1.83%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.44
|
15.60
|
22,798,700
|
|
|
4/11/2024
|
-0.05 / -0.26%
|
18.95
|
19.35
|
18.90
|
19.15
|
19.10
|
15.32
|
26,483,000
|
|
|
4/10/2024
|
-0.45 / -2.29%
|
19.65
|
19.65
|
19.20
|
19.20
|
19.42
|
15.36
|
17,468,800
|
|
|
4/9/2024
|
+0.70 / +3.69%
|
19.10
|
19.65
|
18.95
|
19.65
|
19.25
|
15.72
|
27,604,300
|
|
|
4/8/2024
|
-0.35 / -1.81%
|
19.45
|
19.45
|
18.95
|
18.95
|
19.15
|
15.16
|
33,944,100
|
|
|
4/5/2024
|
-0.80 / -3.98%
|
19.80
|
19.85
|
19.30
|
19.30
|
19.56
|
15.44
|
51,517,300
|
|
|
4/4/2024
|
-0.40 / -1.95%
|
20.55
|
20.60
|
20.00
|
20.10
|
20.26
|
16.08
|
30,664,900
|
|
|
4/3/2024
|
-0.45 / -2.15%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.99
|
16.40
|
42,439,900
|
|
|
4/2/2024
|
+0.40 / +1.95%
|
20.50
|
20.95
|
20.15
|
20.95
|
20.56
|
16.76
|
25,867,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|