|
|
Closing price on 5/20/2022
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
7,018,500 |
| Split-adjusted Price |
7.89 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.05 / +0.40%
|
12.90
|
13.20
|
12.50
|
12.70
|
12.79
|
7.89
|
7,018,500
|
|
|
5/19/2022
|
+0.10 / +0.80%
|
12.00
|
12.95
|
12.00
|
12.65
|
12.59
|
7.86
|
9,725,200
|
|
|
5/18/2022
|
+0.80 / +6.81%
|
12.30
|
12.55
|
12.10
|
12.55
|
12.48
|
7.80
|
5,256,700
|
|
|
5/17/2022
|
+0.75 / +6.82%
|
10.80
|
11.75
|
10.80
|
11.75
|
11.53
|
7.30
|
3,380,500
|
|
|
5/16/2022
|
+0.15 / +1.38%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.38
|
6.83
|
4,978,000
|
|
|
5/13/2022
|
-0.80 / -6.87%
|
11.50
|
11.80
|
10.85
|
10.85
|
11.12
|
6.74
|
5,868,300
|
|
|
5/12/2022
|
-0.85 / -6.80%
|
12.40
|
12.65
|
11.65
|
11.65
|
12.05
|
7.24
|
3,426,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.00
|
12.50
|
12.49
|
7.77
|
2,434,000
|
|
|
5/10/2022
|
-0.50 / -3.85%
|
12.10
|
13.00
|
12.10
|
12.50
|
12.29
|
7.77
|
6,353,400
|
|
|
5/9/2022
|
-0.95 / -6.81%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.05
|
8.08
|
4,234,300
|
|
|
5/6/2022
|
-1.05 / -7.00%
|
14.15
|
14.70
|
13.95
|
13.95
|
14.20
|
8.67
|
4,426,600
|
|
|
5/5/2022
|
-0.05 / -0.33%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.13
|
9.32
|
2,872,100
|
|
|
5/4/2022
|
-0.45 / -2.90%
|
15.20
|
15.50
|
15.00
|
15.05
|
15.18
|
9.35
|
2,547,100
|
|
|
4/29/2022
|
+0.45 / +2.99%
|
15.00
|
15.70
|
14.70
|
15.50
|
15.28
|
9.63
|
5,841,100
|
|
|
4/28/2022
|
-0.15 / -0.99%
|
15.10
|
15.50
|
15.00
|
15.05
|
15.25
|
9.35
|
2,946,600
|
|
|
4/27/2022
|
+0.10 / +0.66%
|
15.20
|
15.50
|
14.85
|
15.20
|
15.10
|
9.44
|
2,066,000
|
|
|
4/26/2022
|
+0.85 / +5.96%
|
13.80
|
15.10
|
13.50
|
15.10
|
14.19
|
9.38
|
5,813,000
|
|
|
4/25/2022
|
-1.05 / -6.86%
|
15.50
|
15.75
|
14.25
|
14.25
|
14.79
|
8.85
|
3,298,000
|
|
|
4/22/2022
|
-0.20 / -1.29%
|
15.80
|
16.25
|
15.00
|
15.30
|
15.67
|
9.51
|
3,760,700
|
|
|
4/21/2022
|
-0.40 / -2.52%
|
14.80
|
16.35
|
14.80
|
15.50
|
15.14
|
9.63
|
7,428,700
|
|
|
4/20/2022
|
-0.60 / -3.64%
|
16.50
|
16.90
|
15.80
|
15.90
|
16.29
|
9.88
|
3,262,200
|
|
|
4/19/2022
|
-1.00 / -5.71%
|
17.45
|
17.90
|
16.30
|
16.50
|
17.16
|
10.25
|
3,888,900
|
|
|
4/18/2022
|
-1.30 / -6.91%
|
18.20
|
18.60
|
17.50
|
17.50
|
17.73
|
10.87
|
5,405,600
|
|
|
4/15/2022
|
-1.40 / -6.93%
|
19.75
|
20.00
|
18.80
|
18.80
|
19.39
|
11.68
|
6,445,200
|
|
|
4/14/2022
|
-1.30 / -6.05%
|
21.60
|
21.60
|
20.20
|
20.20
|
20.77
|
12.55
|
3,789,700
|
|
|
4/13/2022
|
+0.85 / +4.12%
|
20.40
|
21.70
|
19.60
|
21.50
|
20.57
|
13.36
|
4,640,900
|
|
|
4/12/2022
|
+0.25 / +1.23%
|
20.40
|
20.95
|
19.35
|
20.65
|
20.17
|
12.83
|
6,217,900
|
|
|
4/8/2022
|
-1.50 / -6.85%
|
21.80
|
21.90
|
20.40
|
20.40
|
20.77
|
12.67
|
12,479,200
|
|
|
4/7/2022
|
-0.70 / -3.10%
|
22.60
|
22.95
|
21.60
|
21.90
|
22.00
|
13.61
|
8,841,500
|
|
|
4/6/2022
|
-1.30 / -5.44%
|
22.95
|
23.50
|
22.25
|
22.60
|
22.71
|
14.04
|
14,836,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|