|
|
Closing price on 6/12/2026
|
|
| Open |
17.15 |
| High |
17.20 |
| Low |
16.85 |
| Volume |
29,031,091 |
| Split-adjusted Price |
17.05 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2026
|
+0.20 / +1.19%
|
17.15
|
17.20
|
16.85
|
17.05
|
16.98
|
17.05
|
29,031,091
|
|
|
6/11/2026
|
-0.20 / -1.17%
|
16.90
|
17.05
|
16.70
|
16.85
|
16.87
|
16.85
|
29,272,000
|
|
|
6/10/2026
|
-0.05 / -0.29%
|
17.00
|
17.35
|
16.90
|
17.05
|
17.11
|
17.05
|
44,206,991
|
|
|
6/9/2026
|
+0.25 / +1.48%
|
16.95
|
17.15
|
16.80
|
17.10
|
16.99
|
17.10
|
27,929,400
|
|
|
6/8/2026
|
-0.90 / -5.07%
|
17.35
|
17.40
|
16.75
|
16.85
|
17.06
|
16.85
|
64,634,491
|
|
|
6/5/2026
|
-0.15 / -0.84%
|
17.95
|
18.10
|
17.75
|
17.75
|
17.92
|
17.75
|
26,499,500
|
|
|
6/4/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.84
|
17.90
|
25,300,300
|
|
|
6/3/2026
|
+0.50 / +2.87%
|
17.50
|
17.90
|
17.35
|
17.90
|
17.68
|
17.90
|
32,091,591
|
|
|
6/2/2026
|
-0.50 / -2.79%
|
17.85
|
18.05
|
17.35
|
17.40
|
17.59
|
17.40
|
36,332,000
|
|
|
6/1/2026
|
+0.20 / +1.13%
|
17.70
|
18.20
|
17.60
|
17.90
|
17.92
|
17.90
|
39,762,100
|
|
|
5/29/2026
|
+0.10 / +0.57%
|
17.40
|
18.10
|
17.35
|
17.70
|
17.81
|
17.70
|
54,267,620
|
|
|
5/28/2026
|
-0.75 / -4.09%
|
18.25
|
18.60
|
17.60
|
17.60
|
17.90
|
17.60
|
69,699,500
|
|
|
5/27/2026
|
-0.30 / -1.61%
|
18.70
|
18.90
|
18.35
|
18.35
|
18.61
|
18.35
|
29,229,200
|
|
|
5/26/2026
|
+0.10 / +0.54%
|
18.50
|
18.95
|
18.45
|
18.65
|
18.71
|
18.65
|
27,788,100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
18.65
|
18.85
|
18.40
|
18.55
|
18.62
|
18.55
|
22,221,700
|
|
|
5/22/2026
|
-0.55 / -2.88%
|
18.95
|
19.30
|
18.25
|
18.55
|
18.77
|
18.55
|
72,303,200
|
|
|
5/21/2026
|
+0.30 / +1.60%
|
19.05
|
19.35
|
18.80
|
19.10
|
19.09
|
19.10
|
38,438,900
|
|
|
5/20/2026
|
-0.45 / -2.34%
|
19.10
|
19.40
|
18.00
|
18.80
|
18.75
|
18.80
|
58,361,400
|
|
|
5/19/2026
|
+0.25 / +1.32%
|
19.25
|
19.80
|
18.85
|
19.25
|
19.32
|
19.25
|
63,222,000
|
|
|
5/18/2026
|
+0.25 / +1.33%
|
18.40
|
19.00
|
18.25
|
19.00
|
18.58
|
19.00
|
44,228,700
|
|
|
5/15/2026
|
-0.10 / -0.53%
|
19.05
|
19.40
|
18.65
|
18.75
|
18.96
|
18.75
|
32,044,500
|
|
|
5/14/2026
|
+0.05 / +0.27%
|
18.90
|
19.20
|
18.65
|
18.85
|
18.87
|
18.85
|
25,964,800
|
|
|
5/13/2026
|
-0.25 / -1.31%
|
19.10
|
19.40
|
18.10
|
18.80
|
18.66
|
18.80
|
77,319,385
|
|
|
5/12/2026
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.80
|
19.05
|
19.08
|
19.05
|
38,664,700
|
|
|
5/11/2026
|
+0.75 / +4.03%
|
18.85
|
19.85
|
18.75
|
19.35
|
19.41
|
19.35
|
109,457,678
|
|
|
5/8/2026
|
+0.90 / +5.08%
|
17.70
|
18.85
|
17.60
|
18.60
|
18.34
|
18.60
|
84,128,300
|
|
|
5/7/2026
|
+0.10 / +0.57%
|
17.90
|
18.45
|
17.70
|
17.70
|
18.04
|
17.70
|
59,983,378
|
|
|
5/6/2026
|
+1.15 / +6.99%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.32
|
17.60
|
58,758,500
|
|
|
5/5/2026
|
-0.40 / -2.37%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.59
|
16.45
|
17,830,678
|
|
|
5/4/2026
|
+0.15 / +0.90%
|
16.85
|
17.10
|
16.75
|
16.85
|
16.91
|
16.85
|
18,949,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|