|
|
Closing price on 8/22/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
746,208 |
| Split-adjusted Price |
1.20 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.26
|
1.20
|
746,208
|
|
|
8/19/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.60
|
1.26
|
465,944
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
1.30
|
332,467
|
|
|
8/17/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
1.30
|
239,682
|
|
|
8/16/2016
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.76
|
1.32
|
632,211
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
1.30
|
254,950
|
|
|
8/12/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
1.30
|
477,776
|
|
|
8/11/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.74
|
1.34
|
547,792
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.59
|
1.32
|
297,970
|
|
|
8/9/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
1.32
|
180,610
|
|
|
8/8/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
1.28
|
230,410
|
|
|
8/5/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
1.30
|
585,845
|
|
|
8/4/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
1.34
|
1,017,922
|
|
|
8/3/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
1.36
|
937,083
|
|
|
8/2/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.74
|
1.32
|
1,572,595
|
|
|
8/1/2016
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.12
|
1.38
|
877,522
|
|
|
7/29/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
1.44
|
504,177
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.38
|
1.44
|
1,096,237
|
|
|
7/27/2016
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.42
|
1.44
|
684,550
|
|
|
7/26/2016
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
1.48
|
334,550
|
|
|
7/25/2016
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
1.49
|
708,790
|
|
|
7/22/2016
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.30
|
1.48
|
1,495,393
|
|
|
7/21/2016
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
1.44
|
2,578,620
|
|
|
7/20/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.57
|
1.48
|
779,119
|
|
|
7/19/2016
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
1.49
|
2,161,403
|
|
|
7/18/2016
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.43
|
1.48
|
552,435
|
|
|
7/15/2016
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.36
|
1.46
|
1,029,570
|
|
|
7/14/2016
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.55
|
1.44
|
1,485,433
|
|
|
7/13/2016
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.68
|
1.49
|
1,022,210
|
|
|
7/12/2016
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.45
|
1.48
|
1,034,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|