|
|
Closing price on 8/26/2026
|
|
| Open |
14.05 |
| High |
14.45 |
| Low |
13.85 |
| Volume |
53,682,300 |
| Split-adjusted Price |
14.35 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.25 / +1.77%
|
14.05
|
14.45
|
13.85
|
14.35
|
14.17
|
14.35
|
53,682,300
|
|
|
8/25/2026
|
+0.30 / +2.17%
|
13.80
|
14.35
|
13.70
|
14.10
|
14.02
|
14.10
|
78,286,900
|
|
|
8/24/2026
|
+0.30 / +2.22%
|
14.00
|
14.25
|
13.80
|
13.80
|
13.98
|
13.80
|
94,322,000
|
|
|
8/21/2026
|
+0.85 / +6.72%
|
12.65
|
13.50
|
12.65
|
13.50
|
13.22
|
13.50
|
52,984,700
|
|
|
8/20/2026
|
+0.15 / +1.20%
|
12.75
|
12.90
|
12.55
|
12.65
|
12.71
|
12.65
|
24,718,300
|
|
|
8/19/2026
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.03
|
12.48
|
27,049,900
|
|
|
8/18/2026
|
-0.20 / -1.50%
|
13.35
|
13.55
|
13.05
|
13.15
|
13.28
|
12.52
|
31,108,300
|
|
|
8/17/2026
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.35
|
13.43
|
12.71
|
23,491,700
|
|
|
8/14/2026
|
-0.45 / -3.24%
|
13.65
|
13.80
|
13.30
|
13.45
|
13.55
|
12.81
|
73,378,200
|
|
|
8/13/2026
|
-0.40 / -2.80%
|
14.35
|
14.45
|
13.85
|
13.90
|
14.13
|
13.24
|
66,439,240
|
|
|
8/12/2026
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.33
|
13.62
|
32,364,800
|
|
|
8/11/2026
|
+0.25 / +1.79%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.26
|
13.52
|
60,072,400
|
|
|
8/10/2026
|
+0.35 / +2.57%
|
13.65
|
14.15
|
13.65
|
13.95
|
13.95
|
13.29
|
41,684,300
|
|
|
8/7/2026
|
-0.10 / -0.73%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.69
|
12.95
|
49,551,900
|
|
|
8/6/2026
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.65
|
13.70
|
13.82
|
13.05
|
44,748,100
|
|
|
8/5/2026
|
+0.10 / +0.72%
|
14.05
|
14.25
|
13.80
|
14.00
|
14.03
|
13.33
|
47,505,000
|
|
|
8/4/2026
|
+0.50 / +3.73%
|
13.40
|
13.95
|
13.20
|
13.90
|
13.57
|
13.24
|
63,905,300
|
|
|
8/3/2026
|
+0.40 / +3.08%
|
13.15
|
13.60
|
13.10
|
13.40
|
13.41
|
12.76
|
42,962,200
|
|
|
7/31/2026
|
-0.05 / -0.38%
|
13.20
|
13.40
|
12.95
|
13.00
|
13.15
|
12.38
|
53,545,800
|
|
|
7/30/2026
|
+0.85 / +6.97%
|
12.25
|
13.05
|
12.20
|
13.05
|
12.83
|
12.43
|
82,319,360
|
|
|
7/29/2026
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.10
|
12.20
|
12.24
|
11.62
|
24,028,700
|
|
|
7/28/2026
|
+0.55 / +4.68%
|
11.70
|
12.55
|
11.55
|
12.30
|
12.17
|
11.71
|
57,001,000
|
|
|
7/27/2026
|
-0.70 / -5.62%
|
12.55
|
12.70
|
11.75
|
11.75
|
12.16
|
11.19
|
45,825,900
|
|
|
7/24/2026
|
-0.45 / -3.49%
|
13.00
|
13.05
|
12.45
|
12.45
|
12.74
|
11.86
|
38,201,100
|
|
|
7/23/2026
|
+0.80 / +6.61%
|
11.95
|
12.90
|
11.95
|
12.90
|
12.45
|
12.29
|
73,731,850
|
|
|
7/22/2026
|
-0.40 / -3.20%
|
12.70
|
12.85
|
11.95
|
12.10
|
12.23
|
11.52
|
80,689,700
|
|
|
7/21/2026
|
-0.30 / -2.34%
|
12.75
|
13.20
|
12.30
|
12.50
|
12.80
|
11.90
|
44,866,150
|
|
|
7/20/2026
|
-0.95 / -6.91%
|
13.25
|
13.55
|
12.80
|
12.80
|
13.09
|
12.19
|
52,232,000
|
|
|
7/17/2026
|
-0.30 / -2.14%
|
14.00
|
14.25
|
13.70
|
13.75
|
13.91
|
13.10
|
21,521,200
|
|
|
7/16/2026
|
+0.10 / +0.72%
|
13.80
|
14.55
|
13.20
|
14.05
|
13.78
|
13.38
|
58,027,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|