Closing price on 5/25/2018
|
|
Open |
6.30 |
High |
6.50 |
Low |
5.80 |
Volume |
132,300 |
Split-adjusted Price |
1.49 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2018
|
-0.20 / -3.13%
|
6.30
|
6.50
|
5.80
|
6.20
|
6.22
|
1.49
|
132,300
|
|
5/24/2018
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
1.54
|
52,200
|
|
5/23/2018
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
1.56
|
1,226,490
|
|
5/22/2018
|
-1.10 / -14.47%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.49
|
1.56
|
170,100
|
|
5/21/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.70
|
1.56
|
206,100
|
|
5/18/2018
|
-0.20 / -2.56%
|
8.50
|
8.50
|
7.60
|
7.60
|
7.75
|
1.56
|
195,600
|
|
5/17/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
1.60
|
180,727
|
|
5/16/2018
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.78
|
1.60
|
138,800
|
|
5/15/2018
|
+0.30 / +3.95%
|
7.80
|
8.20
|
7.70
|
7.90
|
7.96
|
1.62
|
866,600
|
|
5/14/2018
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.58
|
1.56
|
136,500
|
|
5/11/2018
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.52
|
1.54
|
159,100
|
|
5/10/2018
|
-0.40 / -5.13%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.70
|
1.52
|
469,600
|
|
5/9/2018
|
+0.60 / +8.33%
|
7.30
|
7.90
|
7.30
|
7.80
|
7.69
|
1.60
|
439,100
|
|
5/8/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
1.48
|
518,000
|
|
5/7/2018
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.11
|
1.48
|
97,700
|
|
5/4/2018
|
-0.20 / -2.78%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.10
|
1.44
|
115,900
|
|
5/3/2018
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.80
|
7.20
|
6.99
|
1.48
|
103,200
|
|
5/2/2018
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.99
|
1.46
|
222,200
|
|
4/27/2018
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.97
|
1.44
|
161,252
|
|
4/26/2018
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.03
|
1.42
|
209,600
|
|
4/24/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
1.50
|
445,700
|
|
4/23/2018
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.50
|
7.50
|
7.81
|
1.54
|
790,700
|
|
4/20/2018
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.38
|
1.54
|
283,200
|
|
4/19/2018
|
-0.20 / -2.82%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.91
|
1.42
|
471,900
|
|
4/18/2018
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.26
|
1.46
|
401,000
|
|
4/17/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.43
|
1.54
|
674,200
|
|
4/16/2018
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.59
|
1.54
|
425,338
|
|
4/13/2018
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.86
|
1.60
|
197,400
|
|
4/12/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
1.62
|
112,800
|
|
4/11/2018
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
1.65
|
210,100
|
|
|