|
Closing price on 9/12/2016
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
359,402 |
| Split-adjusted Price |
1.16 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
1.16
|
359,402
|
|
|
9/9/2016
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.86
|
1.18
|
870,755
|
|
|
9/8/2016
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.72
|
1.12
|
614,985
|
|
|
9/7/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
1.10
|
549,735
|
|
|
9/6/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.85
|
1.12
|
520,414
|
|
|
9/5/2016
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.98
|
1.16
|
884,982
|
|
|
9/1/2016
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
1.22
|
495,411
|
|
|
8/31/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
1.20
|
208,105
|
|
|
8/30/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
1.22
|
262,563
|
|
|
8/29/2016
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.32
|
1.20
|
303,607
|
|
|
8/26/2016
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.32
|
1.26
|
780,503
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
1.20
|
266,310
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.19
|
1.20
|
353,925
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
1.20
|
399,571
|
|
|
8/22/2016
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.26
|
1.20
|
746,208
|
|
|
8/19/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.60
|
1.26
|
465,944
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
1.30
|
332,467
|
|
|
8/17/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
1.30
|
239,682
|
|
|
8/16/2016
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.76
|
1.32
|
632,211
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
1.30
|
254,950
|
|
|
8/12/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
1.30
|
477,776
|
|
|
8/11/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.74
|
1.34
|
547,792
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.59
|
1.32
|
297,970
|
|
|
8/9/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
1.32
|
180,610
|
|
|
8/8/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
1.28
|
230,410
|
|
|
8/5/2016
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
1.30
|
585,845
|
|
|
8/4/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
1.34
|
1,017,922
|
|
|
8/3/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
1.36
|
937,083
|
|
|
8/2/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.74
|
1.32
|
1,572,595
|
|
|
8/1/2016
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.12
|
1.38
|
877,522
|
|
|