Closing price on 7/17/2018
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.60 |
Volume |
88,700 |
Split-adjusted Price |
1.39 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
1.39
|
88,700
|
|
7/16/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
1.39
|
29,000
|
|
7/13/2018
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
1.39
|
2,101,900
|
|
7/12/2018
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.37
|
25,000
|
|
7/11/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
1.39
|
45,700
|
|
7/10/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.74
|
1.39
|
31,300
|
|
7/9/2018
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.39
|
94,200
|
|
7/6/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
1.39
|
446,700
|
|
7/5/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.83
|
1.39
|
169,600
|
|
7/4/2018
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.50
|
5.80
|
5.67
|
1.39
|
208,500
|
|
7/3/2018
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.71
|
1.35
|
166,800
|
|
7/2/2018
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
1.42
|
43,700
|
|
6/29/2018
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.44
|
74,800
|
|
6/28/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
1.47
|
662,100
|
|
6/27/2018
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.47
|
716,800
|
|
6/26/2018
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
1.44
|
69,800
|
|
6/25/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
1.49
|
34,800
|
|
6/22/2018
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
1.49
|
19,100
|
|
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
|
|
|