|
|
Closing price on 8/1/2017
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
947,270 |
| Split-adjusted Price |
1.46 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.17
|
1.46
|
947,270
|
|
|
7/31/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
1.46
|
300,660
|
|
|
7/28/2017
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
1.46
|
195,063
|
|
|
7/27/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
1.44
|
300,976
|
|
|
7/26/2017
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.70
|
7.00
|
7.00
|
1.44
|
803,900
|
|
|
7/25/2017
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.75
|
1.42
|
138,900
|
|
|
7/24/2017
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.38
|
140,262
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
1.40
|
2,117,357
|
|
|
7/20/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
1.40
|
226,600
|
|
|
7/19/2017
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.85
|
1.40
|
132,200
|
|
|
7/18/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
1.42
|
386,900
|
|
|
7/17/2017
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.93
|
1.40
|
617,068
|
|
|
7/14/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
1.46
|
255,279
|
|
|
7/13/2017
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
1.46
|
241,414
|
|
|
7/12/2017
|
-0.30 / -4.11%
|
7.30
|
7.50
|
7.00
|
7.00
|
7.13
|
1.44
|
740,081
|
|
|
7/11/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.23
|
1.50
|
383,134
|
|
|
7/10/2017
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
1.50
|
1,290,235
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|