|
|
Closing price on 8/5/2026
|
|
| Open |
14.05 |
| High |
14.25 |
| Low |
13.80 |
| Volume |
47,505,000 |
| Split-adjusted Price |
14.00 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.10 / +0.72%
|
14.05
|
14.25
|
13.80
|
14.00
|
14.03
|
14.00
|
47,505,000
|
|
|
8/4/2026
|
+0.50 / +3.73%
|
13.40
|
13.95
|
13.20
|
13.90
|
13.57
|
13.90
|
63,905,300
|
|
|
8/3/2026
|
+0.40 / +3.08%
|
13.15
|
13.60
|
13.10
|
13.40
|
13.41
|
13.40
|
42,962,200
|
|
|
7/31/2026
|
-0.05 / -0.38%
|
13.20
|
13.40
|
12.95
|
13.00
|
13.15
|
13.00
|
53,545,800
|
|
|
7/30/2026
|
+0.85 / +6.97%
|
12.25
|
13.05
|
12.20
|
13.05
|
12.83
|
13.05
|
82,319,360
|
|
|
7/29/2026
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.10
|
12.20
|
12.24
|
12.20
|
24,028,700
|
|
|
7/28/2026
|
+0.55 / +4.68%
|
11.70
|
12.55
|
11.55
|
12.30
|
12.17
|
12.30
|
57,001,000
|
|
|
7/27/2026
|
-0.70 / -5.62%
|
12.55
|
12.70
|
11.75
|
11.75
|
12.16
|
11.75
|
45,825,900
|
|
|
7/24/2026
|
-0.45 / -3.49%
|
13.00
|
13.05
|
12.45
|
12.45
|
12.74
|
12.45
|
38,201,100
|
|
|
7/23/2026
|
+0.80 / +6.61%
|
11.95
|
12.90
|
11.95
|
12.90
|
12.45
|
12.90
|
73,731,850
|
|
|
7/22/2026
|
-0.40 / -3.20%
|
12.70
|
12.85
|
11.95
|
12.10
|
12.23
|
12.10
|
80,689,700
|
|
|
7/21/2026
|
-0.30 / -2.34%
|
12.75
|
13.20
|
12.30
|
12.50
|
12.80
|
12.50
|
44,866,150
|
|
|
7/20/2026
|
-0.95 / -6.91%
|
13.25
|
13.55
|
12.80
|
12.80
|
13.09
|
12.80
|
52,232,000
|
|
|
7/17/2026
|
-0.30 / -2.14%
|
14.00
|
14.25
|
13.70
|
13.75
|
13.91
|
13.75
|
21,521,200
|
|
|
7/16/2026
|
+0.10 / +0.72%
|
13.80
|
14.55
|
13.20
|
14.05
|
13.78
|
14.05
|
58,027,500
|
|
|
7/15/2026
|
-0.75 / -5.10%
|
14.75
|
14.80
|
13.75
|
13.95
|
14.12
|
13.95
|
51,624,000
|
|
|
7/14/2026
|
+0.05 / +0.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.72
|
14.70
|
22,694,000
|
|
|
7/13/2026
|
-0.80 / -5.18%
|
15.45
|
15.45
|
14.40
|
14.65
|
14.75
|
14.65
|
57,928,200
|
|
|
7/10/2026
|
-0.60 / -3.74%
|
16.10
|
16.20
|
15.40
|
15.45
|
15.67
|
15.45
|
50,735,167
|
|
|
7/9/2026
|
-0.45 / -2.73%
|
16.40
|
16.50
|
16.00
|
16.05
|
16.14
|
16.05
|
43,470,691
|
|
|
7/8/2026
|
0.00 / 0.00%
|
16.50
|
16.85
|
16.40
|
16.50
|
16.61
|
16.50
|
22,153,300
|
|
|
7/7/2026
|
+0.20 / +1.23%
|
16.35
|
16.65
|
16.25
|
16.50
|
16.44
|
16.50
|
28,048,291
|
|
|
7/6/2026
|
-0.75 / -4.40%
|
17.15
|
17.20
|
15.90
|
16.30
|
16.51
|
16.30
|
54,164,200
|
|
|
7/3/2026
|
+0.15 / +0.89%
|
17.00
|
17.20
|
16.85
|
17.05
|
17.04
|
17.05
|
36,589,291
|
|
|
7/2/2026
|
-0.20 / -1.17%
|
17.15
|
17.25
|
16.90
|
16.90
|
17.03
|
16.90
|
20,816,200
|
|
|
7/1/2026
|
+0.20 / +1.18%
|
17.00
|
17.15
|
16.90
|
17.10
|
17.03
|
17.10
|
25,765,891
|
|
|
6/30/2026
|
+0.10 / +0.60%
|
16.95
|
17.30
|
16.85
|
16.90
|
17.11
|
16.90
|
27,759,200
|
|
|
6/29/2026
|
-0.05 / -0.30%
|
16.95
|
17.00
|
16.75
|
16.80
|
16.85
|
16.80
|
43,512,839
|
|
|
6/26/2026
|
+0.15 / +0.90%
|
16.70
|
17.05
|
16.65
|
16.85
|
16.86
|
16.85
|
23,524,600
|
|
|
6/25/2026
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.86
|
16.70
|
28,401,825
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|