|
Closing price on 9/25/2018
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.80 |
Volume |
265,633 |
Split-adjusted Price |
1.90 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2018
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
1.90
|
265,633
|
|
9/24/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
1.95
|
63,600
|
|
9/21/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
1.97
|
198,200
|
|
9/20/2018
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
1.92
|
172,600
|
|
9/19/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
2.00
|
57,600
|
|
9/18/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.21
|
1.97
|
8,271,232
|
|
9/17/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
1.97
|
248,600
|
|
9/14/2018
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
1.92
|
111,100
|
|
9/13/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
1.90
|
208,900
|
|
9/12/2018
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.87
|
1.90
|
126,250
|
|
9/11/2018
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.79
|
1.85
|
129,000
|
|
9/10/2018
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.65
|
1.88
|
351,100
|
|
9/7/2018
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.31
|
1.78
|
144,000
|
|
9/6/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
1.76
|
134,030
|
|
9/5/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
1.73
|
212,920
|
|
9/4/2018
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
1.76
|
160,300
|
|
8/31/2018
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.39
|
1.78
|
157,400
|
|
8/30/2018
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
1.78
|
121,900
|
|
8/29/2018
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.27
|
1.78
|
308,700
|
|
8/28/2018
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.58
|
1.78
|
428,558
|
|
8/27/2018
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.75
|
1.85
|
283,470
|
|
8/24/2018
|
+0.40 / +5.41%
|
7.40
|
8.10
|
7.40
|
7.80
|
7.82
|
1.88
|
441,500
|
|
8/23/2018
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
1.78
|
1,012,600
|
|
8/22/2018
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.75
|
1.64
|
438,530
|
|
8/21/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
1.59
|
72,900
|
|
8/20/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
1.56
|
113,166
|
|
8/17/2018
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.49
|
1.56
|
49,900
|
|
8/16/2018
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
1.54
|
107,657
|
|
8/15/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
1.56
|
3,570,692
|
|
8/14/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
1.61
|
114,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|