|
|
Closing price on 8/13/2024
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.15 |
| Volume |
15,774,500 |
| Split-adjusted Price |
11.35 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.15
|
11.35
|
11.31
|
11.35
|
15,774,500
|
|
|
8/12/2024
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
13,020,800
|
|
|
8/9/2024
|
+0.25 / +2.25%
|
11.30
|
11.45
|
11.15
|
11.35
|
11.31
|
11.35
|
21,816,400
|
|
|
8/8/2024
|
-0.05 / -0.45%
|
11.00
|
11.35
|
11.00
|
11.10
|
11.14
|
11.10
|
11,727,900
|
|
|
8/7/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.95
|
11.15
|
11.08
|
11.15
|
11,779,100
|
|
|
8/6/2024
|
+0.30 / +2.76%
|
11.15
|
11.25
|
10.85
|
11.15
|
11.06
|
11.15
|
15,938,300
|
|
|
8/5/2024
|
-0.65 / -5.65%
|
11.15
|
11.50
|
10.75
|
10.85
|
11.07
|
10.85
|
24,602,800
|
|
|
8/2/2024
|
+0.35 / +3.14%
|
11.10
|
11.55
|
11.00
|
11.50
|
11.26
|
11.50
|
24,816,400
|
|
|
8/1/2024
|
-0.10 / -0.89%
|
11.55
|
11.55
|
10.90
|
11.15
|
11.24
|
11.15
|
32,787,900
|
|
|
7/31/2024
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.24
|
11.25
|
31,284,100
|
|
|
7/30/2024
|
-0.70 / -5.04%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.41
|
10.56
|
41,249,300
|
|
|
7/29/2024
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.85
|
13.90
|
14.01
|
11.12
|
22,024,400
|
|
|
7/26/2024
|
-0.25 / -1.78%
|
14.20
|
14.20
|
13.65
|
13.80
|
13.85
|
11.04
|
20,436,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|