|
|
Closing price on 7/7/2017
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
2,255,670 |
| Split-adjusted Price |
1.56 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
-0.40 / -5.00%
|
8.10
|
8.20
|
7.60
|
7.60
|
7.99
|
1.56
|
2,255,670
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
1.65
|
1,016,004
|
|
|
7/5/2017
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.85
|
1.65
|
3,107,890
|
|
|
7/4/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.51
|
1.56
|
461,088
|
|
|
7/3/2017
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.31
|
1.54
|
2,346,530
|
|
|
6/30/2017
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.21
|
1.46
|
1,006,527
|
|
|
6/29/2017
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.03
|
1.48
|
1,288,685
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.88
|
1.42
|
391,715
|
|
|
6/27/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
1.42
|
248,955
|
|
|
6/26/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.01
|
1.44
|
129,248
|
|
|
6/23/2017
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.93
|
1.46
|
413,210
|
|
|
6/22/2017
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.05
|
1.44
|
527,120
|
|
|
6/21/2017
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.10
|
1.48
|
380,089
|
|
|
6/20/2017
|
+0.30 / +4.41%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.17
|
1.46
|
1,489,922
|
|
|
6/19/2017
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.88
|
1.40
|
205,220
|
|
|
6/16/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.97
|
1.44
|
227,932
|
|
|
6/15/2017
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.98
|
1.44
|
239,720
|
|
|
6/14/2017
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.09
|
1.46
|
944,705
|
|
|
6/13/2017
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.60
|
7.20
|
7.04
|
1.48
|
635,950
|
|
|
6/12/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
1.40
|
324,943
|
|
|
6/9/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
1.40
|
529,610
|
|
|
6/8/2017
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.78
|
1.40
|
329,504
|
|
|
6/7/2017
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.02
|
1.36
|
1,699,689
|
|
|
6/6/2017
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.91
|
1.38
|
1,117,607
|
|
|
6/5/2017
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.77
|
1.32
|
407,800
|
|
|
6/2/2017
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.58
|
1.34
|
1,148,321
|
|
|
6/1/2017
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
1.26
|
331,041
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.36
|
1.24
|
615,451
|
|
|
5/30/2017
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.48
|
1.24
|
603,120
|
|
|
5/29/2017
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.67
|
1.28
|
608,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|