Closing price on 6/11/2019
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
52,700 |
Split-adjusted Price |
2.07 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2019
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.07
|
52,700
|
|
6/10/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.10
|
0
|
|
6/7/2019
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.52
|
2.10
|
17,200
|
|
6/6/2019
|
-0.20 / -2.63%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.18
|
2.04
|
1,600
|
|
6/5/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.10
|
5,000
|
|
6/4/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.07
|
20,000
|
|
6/3/2019
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.48
|
2.07
|
20,000
|
|
5/31/2019
|
-0.10 / -1.33%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.26
|
2.04
|
3,500
|
|
5/30/2019
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
2.07
|
1,300
|
|
5/29/2019
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.59
|
2.10
|
9,700
|
|
5/28/2019
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.28
|
2.04
|
2,800
|
|
5/27/2019
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.23
|
2.07
|
1,100
|
|
5/24/2019
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.07
|
3,000
|
|
5/23/2019
|
-0.90 / -10.59%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.76
|
2.10
|
2,400
|
|
5/22/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
1,600
|
|
5/21/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.04
|
20,800
|
|
5/20/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
2.07
|
18,300
|
|
5/17/2019
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
2.04
|
8,600
|
|
5/16/2019
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.02
|
23,500
|
|
5/15/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.37
|
2.00
|
1,500
|
|
5/14/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
1,800,100
|
|
5/13/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
2.02
|
6,400
|
|
5/10/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
700
|
|
5/9/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
2.00
|
500
|
|
5/8/2019
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.03
|
2.00
|
705,700
|
|
5/7/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
24,200
|
|
5/6/2019
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.31
|
2.00
|
5,400
|
|
5/3/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.36
|
2.04
|
1,400
|
|
5/2/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
0
|
|
4/26/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
100
|
|
|