Closing price on 6/21/2018
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.00 |
Volume |
25,100 |
Split-adjusted Price |
1.47 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
1.47
|
25,100
|
|
6/20/2018
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.47
|
77,800
|
|
6/19/2018
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.96
|
1.42
|
135,900
|
|
6/18/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
1.49
|
102,800
|
|
6/15/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
1.51
|
42,600
|
|
6/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
1.51
|
65,000
|
|
6/13/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
1.51
|
35,000
|
|
6/12/2018
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.33
|
1.54
|
276,900
|
|
6/11/2018
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.33
|
1.51
|
73,700
|
|
6/8/2018
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
1.54
|
592,800
|
|
6/7/2018
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
1.49
|
200,600
|
|
6/6/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
1.54
|
166,900
|
|
6/5/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
1.54
|
99,800
|
|
6/4/2018
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
1.56
|
116,600
|
|
6/1/2018
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
1.54
|
199,100
|
|
5/31/2018
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
1.44
|
84,300
|
|
5/30/2018
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.92
|
1.39
|
31,400
|
|
5/29/2018
|
+0.20 / +3.51%
|
5.50
|
6.10
|
5.50
|
5.90
|
5.88
|
1.42
|
1,205,800
|
|
5/28/2018
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.77
|
1.37
|
311,000
|
|
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
|
|
|