|
|
Closing price on 8/27/2024
|
|
| Open |
12.10 |
| High |
12.15 |
| Low |
11.80 |
| Volume |
26,524,400 |
| Split-adjusted Price |
11.90 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.25 / -2.06%
|
12.10
|
12.15
|
11.80
|
11.90
|
11.96
|
11.90
|
26,524,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.05
|
12.15
|
12.21
|
12.15
|
31,656,200
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.15
|
12.25
|
11.90
|
12.15
|
12.08
|
12.15
|
28,508,900
|
|
|
8/22/2024
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.05
|
12.15
|
12.15
|
12.15
|
18,951,500
|
|
|
8/21/2024
|
+0.10 / +0.82%
|
12.10
|
12.25
|
11.95
|
12.25
|
12.10
|
12.25
|
22,595,700
|
|
|
8/20/2024
|
+0.15 / +1.25%
|
12.00
|
12.35
|
11.75
|
12.15
|
12.04
|
12.15
|
38,091,700
|
|
|
8/19/2024
|
+0.05 / +0.42%
|
12.20
|
12.25
|
11.85
|
12.00
|
12.01
|
12.00
|
25,166,700
|
|
|
8/16/2024
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.20
|
11.95
|
11.69
|
11.95
|
55,165,900
|
|
|
8/15/2024
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.05
|
11.20
|
15,148,700
|
|
|
8/14/2024
|
-0.25 / -2.20%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.18
|
11.10
|
17,980,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|