|
|
Closing price on 8/25/2017
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
1,106,719 |
| Split-adjusted Price |
1.58 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
+0.60 / +8.45%
|
7.30
|
7.70
|
7.10
|
7.70
|
7.37
|
1.58
|
1,106,719
|
|
|
8/24/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
1.46
|
256,555
|
|
|
8/23/2017
|
-0.50 / -6.58%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.20
|
1.46
|
579,387
|
|
|
8/22/2017
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.52
|
1.56
|
691,385
|
|
|
8/21/2017
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.59
|
1.60
|
623,660
|
|
|
8/18/2017
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.54
|
1.58
|
453,833
|
|
|
8/17/2017
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.57
|
1.54
|
170,831
|
|
|
8/16/2017
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.58
|
1.60
|
204,035
|
|
|
8/15/2017
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.70
|
1.56
|
131,505
|
|
|
8/14/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.87
|
1.62
|
658,289
|
|
|
8/11/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.79
|
1.62
|
806,378
|
|
|
8/10/2017
|
+0.20 / +2.63%
|
7.50
|
8.10
|
7.40
|
7.80
|
7.78
|
1.60
|
1,250,267
|
|
|
8/9/2017
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.30
|
7.60
|
7.66
|
1.56
|
522,810
|
|
|
8/8/2017
|
-0.20 / -2.50%
|
8.00
|
8.30
|
7.80
|
7.80
|
8.02
|
1.60
|
1,854,859
|
|
|
8/7/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.09
|
1.65
|
1,882,049
|
|
|
8/4/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.85
|
1.65
|
1,572,999
|
|
|
8/3/2017
|
+0.60 / +8.33%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.57
|
1.60
|
1,866,200
|
|
|
8/2/2017
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.16
|
1.48
|
357,961
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|