|
|
Closing price on 7/25/2024
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
9,187,300 |
| Split-adjusted Price |
11.24 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-0.45 / -3.10%
|
14.50
|
14.50
|
14.00
|
14.05
|
14.15
|
11.24
|
9,187,300
|
|
|
7/24/2024
|
+0.55 / +3.94%
|
13.55
|
14.55
|
13.55
|
14.50
|
13.99
|
11.60
|
18,622,400
|
|
|
7/23/2024
|
-0.80 / -5.42%
|
14.95
|
15.00
|
13.90
|
13.95
|
14.25
|
11.16
|
31,441,600
|
|
|
7/22/2024
|
-1.05 / -6.65%
|
15.40
|
15.55
|
14.75
|
14.75
|
15.03
|
11.80
|
28,672,200
|
|
|
7/19/2024
|
-1.15 / -6.78%
|
16.85
|
16.90
|
15.80
|
15.80
|
16.08
|
12.64
|
55,222,400
|
|
|
7/18/2024
|
+0.35 / +2.11%
|
16.70
|
16.95
|
16.40
|
16.95
|
16.64
|
13.56
|
7,969,300
|
|
|
7/17/2024
|
-0.30 / -1.78%
|
17.10
|
17.20
|
16.45
|
16.60
|
16.91
|
13.28
|
14,003,900
|
|
|
7/16/2024
|
+0.05 / +0.30%
|
16.95
|
17.20
|
16.85
|
16.90
|
17.02
|
13.52
|
8,490,500
|
|
|
7/15/2024
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.85
|
16.87
|
13.48
|
5,525,900
|
|
|
7/12/2024
|
-0.35 / -2.03%
|
17.25
|
17.30
|
16.85
|
16.85
|
17.02
|
13.48
|
9,459,200
|
|
|
7/11/2024
|
+0.20 / +1.18%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.20
|
13.76
|
9,638,400
|
|
|
7/10/2024
|
-0.25 / -1.45%
|
17.25
|
17.30
|
17.00
|
17.00
|
17.09
|
13.60
|
6,093,700
|
|
|
7/9/2024
|
+0.45 / +2.68%
|
16.80
|
17.30
|
16.80
|
17.25
|
17.09
|
13.80
|
13,005,100
|
|
|
7/8/2024
|
0.00 / 0.00%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.87
|
13.44
|
6,437,900
|
|
|
7/5/2024
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.83
|
13.44
|
6,754,800
|
|
|
7/4/2024
|
-0.10 / -0.59%
|
17.10
|
17.30
|
16.90
|
16.95
|
17.09
|
13.56
|
6,217,500
|
|
|
7/3/2024
|
+0.20 / +1.19%
|
16.85
|
17.15
|
16.85
|
17.05
|
16.99
|
13.64
|
7,895,700
|
|
|
7/2/2024
|
+0.25 / +1.51%
|
16.70
|
16.85
|
16.65
|
16.85
|
16.75
|
13.48
|
5,463,100
|
|
|
7/1/2024
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.25
|
16.60
|
16.44
|
13.28
|
6,408,700
|
|
|
6/28/2024
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.20
|
16.40
|
16.54
|
13.12
|
15,197,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.65
|
16.80
|
16.79
|
13.44
|
7,150,700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
16.80
|
17.05
|
16.70
|
16.80
|
16.85
|
13.44
|
7,789,700
|
|
|
6/25/2024
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.65
|
16.80
|
16.78
|
13.44
|
10,805,700
|
|
|
6/24/2024
|
-0.80 / -4.57%
|
17.50
|
17.60
|
16.60
|
16.70
|
16.92
|
13.36
|
33,192,500
|
|
|
6/21/2024
|
-0.10 / -0.57%
|
17.65
|
17.80
|
17.50
|
17.50
|
17.65
|
14.00
|
15,258,900
|
|
|
6/20/2024
|
-0.45 / -2.49%
|
18.15
|
18.15
|
17.60
|
17.60
|
17.84
|
14.08
|
22,939,200
|
|
|
6/19/2024
|
-0.15 / -0.82%
|
18.20
|
18.30
|
18.00
|
18.05
|
18.12
|
14.44
|
15,801,698
|
|
|
6/18/2024
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.15
|
18.20
|
18.28
|
14.56
|
13,424,600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.05
|
18.20
|
18.20
|
14.56
|
17,129,000
|
|
|
6/14/2024
|
-0.70 / -3.70%
|
19.05
|
19.20
|
18.20
|
18.20
|
18.82
|
14.56
|
32,262,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|