|
|
Closing price on 8/25/2025
|
|
| Open |
36.45 |
| High |
36.45 |
| Low |
32.30 |
| Volume |
37,237,100 |
| Split-adjusted Price |
32.60 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-1.90 / -5.51%
|
36.45
|
36.45
|
32.30
|
32.60
|
34.51
|
32.60
|
37,237,100
|
|
|
8/22/2025
|
-0.50 / -1.43%
|
34.40
|
35.50
|
32.90
|
34.50
|
34.19
|
34.50
|
44,779,600
|
|
|
8/21/2025
|
-1.50 / -4.11%
|
37.30
|
37.50
|
35.00
|
35.00
|
35.92
|
35.00
|
43,317,700
|
|
|
8/20/2025
|
+0.20 / +0.55%
|
36.30
|
37.45
|
33.80
|
36.50
|
35.87
|
36.50
|
51,832,400
|
|
|
8/19/2025
|
-0.70 / -1.89%
|
37.25
|
38.05
|
35.80
|
36.30
|
37.18
|
36.30
|
35,749,600
|
|
|
8/18/2025
|
+2.30 / +6.63%
|
36.40
|
37.00
|
35.25
|
37.00
|
36.09
|
37.00
|
39,095,000
|
|
|
8/15/2025
|
+2.25 / +6.93%
|
34.70
|
34.70
|
33.50
|
34.70
|
34.51
|
34.70
|
52,118,886
|
|
|
8/14/2025
|
+2.10 / +6.92%
|
30.50
|
32.45
|
30.45
|
32.45
|
32.08
|
32.45
|
38,749,200
|
|
|
8/13/2025
|
+0.35 / +1.17%
|
30.00
|
30.45
|
28.30
|
30.35
|
29.47
|
30.35
|
62,094,586
|
|
|
8/12/2025
|
+0.75 / +2.56%
|
29.60
|
30.20
|
29.00
|
30.00
|
29.74
|
30.00
|
32,647,200
|
|
|
8/11/2025
|
+0.75 / +2.63%
|
29.00
|
29.95
|
28.40
|
29.25
|
29.31
|
29.25
|
47,300,400
|
|
|
8/8/2025
|
+0.15 / +0.53%
|
28.55
|
29.20
|
27.85
|
28.50
|
28.50
|
28.50
|
53,497,200
|
|
|
8/7/2025
|
-0.15 / -0.53%
|
29.20
|
29.20
|
27.75
|
28.35
|
28.23
|
28.35
|
39,959,500
|
|
|
8/6/2025
|
+1.70 / +6.34%
|
26.95
|
28.65
|
26.45
|
28.50
|
27.82
|
28.50
|
62,624,500
|
|
|
8/5/2025
|
-0.90 / -3.25%
|
28.45
|
28.45
|
25.80
|
26.80
|
27.24
|
26.80
|
78,032,200
|
|
|
8/4/2025
|
+1.40 / +5.32%
|
25.35
|
27.90
|
25.30
|
27.70
|
26.48
|
27.70
|
45,446,000
|
|
|
8/1/2025
|
-1.00 / -3.66%
|
27.30
|
27.80
|
26.00
|
26.30
|
26.78
|
26.30
|
50,821,700
|
|
|
7/31/2025
|
+1.70 / +6.64%
|
26.30
|
27.30
|
25.55
|
27.30
|
26.57
|
27.30
|
55,449,600
|
|
|
7/30/2025
|
+1.65 / +6.89%
|
24.40
|
25.60
|
23.45
|
25.60
|
24.78
|
25.60
|
73,965,637
|
|
|
7/29/2025
|
-1.75 / -6.81%
|
27.35
|
27.35
|
23.95
|
23.95
|
25.54
|
23.95
|
120,336,000
|
|
|
7/28/2025
|
+1.65 / +6.86%
|
25.60
|
25.70
|
25.15
|
25.70
|
25.66
|
25.70
|
35,927,500
|
|
|
7/25/2025
|
+1.55 / +6.89%
|
22.90
|
24.05
|
22.70
|
24.05
|
23.82
|
24.05
|
35,375,900
|
|
|
7/24/2025
|
+0.85 / +3.93%
|
22.00
|
22.50
|
21.40
|
22.50
|
21.89
|
22.50
|
49,584,600
|
|
|
7/23/2025
|
+1.00 / +4.84%
|
21.50
|
22.05
|
20.85
|
21.65
|
21.58
|
21.65
|
65,480,100
|
|
|
7/22/2025
|
+1.35 / +6.99%
|
19.15
|
20.65
|
19.10
|
20.65
|
20.33
|
20.65
|
61,904,800
|
|
|
7/21/2025
|
+0.45 / +2.39%
|
19.45
|
19.70
|
18.60
|
19.30
|
19.09
|
19.30
|
71,728,700
|
|
|
7/18/2025
|
+1.20 / +6.80%
|
17.90
|
18.85
|
17.80
|
18.85
|
18.51
|
18.85
|
65,501,100
|
|
|
7/17/2025
|
+0.55 / +3.22%
|
17.70
|
18.00
|
17.35
|
17.65
|
17.67
|
17.65
|
52,088,400
|
|
|
7/16/2025
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.83
|
17.10
|
82,068,100
|
|
|
7/15/2025
|
+0.20 / +1.27%
|
15.75
|
16.70
|
15.70
|
16.00
|
16.28
|
16.00
|
63,556,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:10:00 AM
|
|
|
|
|