|
|
Closing price on 7/31/2025
|
|
| Open |
26.30 |
| High |
27.30 |
| Low |
25.55 |
| Volume |
55,449,600 |
| Split-adjusted Price |
27.30 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
+1.70 / +6.64%
|
26.30
|
27.30
|
25.55
|
27.30
|
26.57
|
27.30
|
55,449,600
|
|
|
7/30/2025
|
+1.65 / +6.89%
|
24.40
|
25.60
|
23.45
|
25.60
|
24.78
|
25.60
|
73,965,637
|
|
|
7/29/2025
|
-1.75 / -6.81%
|
27.35
|
27.35
|
23.95
|
23.95
|
25.54
|
23.95
|
120,336,000
|
|
|
7/28/2025
|
+1.65 / +6.86%
|
25.60
|
25.70
|
25.15
|
25.70
|
25.66
|
25.70
|
35,927,500
|
|
|
7/25/2025
|
+1.55 / +6.89%
|
22.90
|
24.05
|
22.70
|
24.05
|
23.82
|
24.05
|
35,375,900
|
|
|
7/24/2025
|
+0.85 / +3.93%
|
22.00
|
22.50
|
21.40
|
22.50
|
21.89
|
22.50
|
49,584,600
|
|
|
7/23/2025
|
+1.00 / +4.84%
|
21.50
|
22.05
|
20.85
|
21.65
|
21.58
|
21.65
|
65,480,100
|
|
|
7/22/2025
|
+1.35 / +6.99%
|
19.15
|
20.65
|
19.10
|
20.65
|
20.33
|
20.65
|
61,904,800
|
|
|
7/21/2025
|
+0.45 / +2.39%
|
19.45
|
19.70
|
18.60
|
19.30
|
19.09
|
19.30
|
71,728,700
|
|
|
7/18/2025
|
+1.20 / +6.80%
|
17.90
|
18.85
|
17.80
|
18.85
|
18.51
|
18.85
|
65,501,100
|
|
|
7/17/2025
|
+0.55 / +3.22%
|
17.70
|
18.00
|
17.35
|
17.65
|
17.67
|
17.65
|
52,088,400
|
|
|
7/16/2025
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.83
|
17.10
|
82,068,100
|
|
|
7/15/2025
|
+0.20 / +1.27%
|
15.75
|
16.70
|
15.70
|
16.00
|
16.28
|
16.00
|
63,556,300
|
|
|
7/14/2025
|
-0.05 / -0.32%
|
15.85
|
15.90
|
15.35
|
15.80
|
15.70
|
15.80
|
49,540,900
|
|
|
7/11/2025
|
+0.25 / +1.60%
|
15.60
|
16.10
|
15.45
|
15.85
|
15.76
|
15.85
|
51,504,800
|
|
|
7/10/2025
|
+0.05 / +0.32%
|
15.65
|
15.75
|
15.20
|
15.60
|
15.51
|
15.60
|
46,565,600
|
|
|
7/9/2025
|
+0.40 / +2.64%
|
15.30
|
16.00
|
15.30
|
15.55
|
15.61
|
15.55
|
61,126,700
|
|
|
7/8/2025
|
+0.30 / +2.02%
|
14.85
|
15.20
|
14.75
|
15.15
|
15.00
|
15.15
|
55,837,600
|
|
|
7/7/2025
|
+0.30 / +2.06%
|
14.75
|
15.20
|
14.55
|
14.85
|
14.89
|
14.85
|
70,179,100
|
|
|
7/4/2025
|
+0.40 / +2.83%
|
14.30
|
14.80
|
14.30
|
14.55
|
14.47
|
14.55
|
76,868,600
|
|
|
7/3/2025
|
+0.50 / +3.66%
|
13.70
|
14.60
|
13.60
|
14.15
|
14.19
|
14.15
|
126,201,100
|
|
|
7/2/2025
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.37
|
13.65
|
123,737,800
|
|
|
7/1/2025
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.79
|
12.80
|
28,225,800
|
|
|
6/30/2025
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.75
|
12.75
|
12.86
|
12.75
|
19,353,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.75
|
12.70
|
16,828,200
|
|
|
6/26/2025
|
-0.15 / -1.17%
|
12.80
|
12.85
|
12.60
|
12.70
|
12.72
|
12.70
|
17,866,900
|
|
|
6/25/2025
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.85
|
12.88
|
12.85
|
21,455,400
|
|
|
6/24/2025
|
+0.45 / +3.61%
|
12.70
|
13.10
|
12.65
|
12.90
|
12.87
|
12.90
|
53,622,200
|
|
|
6/23/2025
|
-0.10 / -0.80%
|
12.45
|
12.50
|
12.15
|
12.45
|
12.34
|
12.45
|
25,394,700
|
|
|
6/20/2025
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.57
|
12.55
|
15,686,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|