|
Closing price on 9/26/2016
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
553,655 |
| Split-adjusted Price |
1.08 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.58
|
1.08
|
553,655
|
|
|
9/23/2016
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.60
|
1.12
|
417,797
|
|
|
9/22/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.59
|
1.10
|
423,475
|
|
|
9/21/2016
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.56
|
1.10
|
171,500
|
|
|
9/20/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.59
|
1.08
|
935,691
|
|
|
9/19/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.60
|
1.08
|
208,801
|
|
|
9/16/2016
|
-0.10 / -1.79%
|
5.10
|
5.70
|
5.10
|
5.50
|
5.51
|
1.08
|
743,954
|
|
|
9/15/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.48
|
1.10
|
535,005
|
|
|
9/14/2016
|
-0.30 / -5.26%
|
5.20
|
5.60
|
5.20
|
5.40
|
5.46
|
1.06
|
761,435
|
|
|
9/13/2016
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
1.12
|
414,005
|
|
|
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
|
|
|