|
|
Closing price on 5/5/2017
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
927,863 |
| Split-adjusted Price |
1.34 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.85
|
1.34
|
927,863
|
|
|
5/4/2017
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.60
|
6.80
|
6.94
|
1.34
|
1,691,751
|
|
|
5/3/2017
|
+0.50 / +7.94%
|
6.20
|
6.80
|
6.00
|
6.80
|
6.30
|
1.34
|
1,763,567
|
|
|
4/28/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
1.24
|
390,641
|
|
|
4/27/2017
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
1.26
|
740,571
|
|
|
4/26/2017
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
1.24
|
1,580,445
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.23
|
1.22
|
750,921
|
|
|
4/24/2017
|
+0.20 / +3.33%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.16
|
1.22
|
1,212,109
|
|
|
4/21/2017
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
1.18
|
1,114,299
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|