|
|
Closing price on 9/6/2022
|
|
| Open |
13.60 |
| High |
13.65 |
| Low |
13.05 |
| Volume |
8,523,300 |
| Split-adjusted Price |
9.08 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.35 / -2.61%
|
13.60
|
13.65
|
13.05
|
13.05
|
13.38
|
9.08
|
8,523,300
|
|
|
9/5/2022
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.56
|
9.32
|
4,375,100
|
|
|
8/31/2022
|
+0.20 / +1.49%
|
13.20
|
13.65
|
13.10
|
13.60
|
13.41
|
9.46
|
7,019,800
|
|
|
8/30/2022
|
-0.40 / -2.90%
|
14.05
|
14.10
|
13.40
|
13.40
|
13.74
|
9.32
|
6,384,000
|
|
|
8/29/2022
|
-0.30 / -2.13%
|
13.65
|
13.80
|
13.15
|
13.80
|
13.43
|
9.60
|
15,314,900
|
|
|
8/26/2022
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.10
|
14.10
|
14.32
|
9.81
|
8,237,800
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.90
|
15.00
|
15.05
|
9.84
|
9,602,300
|
|
|
8/24/2022
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.85
|
14.95
|
15.03
|
9.81
|
9,339,500
|
|
|
8/23/2022
|
+0.15 / +1.01%
|
14.70
|
15.00
|
14.30
|
15.00
|
14.64
|
9.84
|
10,857,800
|
|
|
8/22/2022
|
+0.20 / +1.37%
|
14.65
|
15.15
|
14.50
|
14.85
|
14.86
|
9.74
|
11,429,800
|
|
|
8/19/2022
|
+0.25 / +1.74%
|
14.40
|
14.95
|
14.40
|
14.65
|
14.69
|
9.61
|
11,380,600
|
|
|
8/18/2022
|
+0.40 / +2.86%
|
13.90
|
14.55
|
13.80
|
14.40
|
14.23
|
9.45
|
11,684,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.85
|
14.00
|
14.07
|
9.19
|
9,177,100
|
|
|
8/16/2022
|
+0.10 / +0.72%
|
13.90
|
14.15
|
13.75
|
14.00
|
13.95
|
9.19
|
6,334,300
|
|
|
8/15/2022
|
+0.25 / +1.83%
|
14.10
|
14.30
|
13.85
|
13.90
|
14.09
|
9.12
|
11,103,400
|
|
|
8/12/2022
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.37
|
8.96
|
16,525,400
|
|
|
8/11/2022
|
-0.50 / -3.76%
|
13.60
|
13.75
|
12.65
|
12.80
|
13.24
|
8.40
|
13,368,000
|
|
|
8/10/2022
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.00
|
13.30
|
13.35
|
8.73
|
8,531,900
|
|
|
8/9/2022
|
+0.10 / +0.76%
|
13.05
|
13.35
|
12.90
|
13.30
|
13.15
|
8.73
|
8,497,200
|
|
|
8/8/2022
|
+0.40 / +3.13%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.18
|
8.66
|
13,347,000
|
|
|
8/5/2022
|
+0.80 / +6.67%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.41
|
8.40
|
12,129,200
|
|
|
8/4/2022
|
+0.05 / +0.42%
|
12.35
|
12.35
|
11.85
|
12.00
|
12.11
|
7.87
|
8,897,600
|
|
|
8/3/2022
|
+0.20 / +1.70%
|
11.60
|
12.00
|
11.55
|
11.95
|
11.78
|
7.84
|
7,512,500
|
|
|
8/2/2022
|
-0.05 / -0.42%
|
11.85
|
12.10
|
11.65
|
11.75
|
11.85
|
7.71
|
8,454,100
|
|
|
8/1/2022
|
+0.70 / +6.31%
|
11.20
|
11.85
|
11.10
|
11.80
|
11.57
|
7.74
|
11,577,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.15
|
7.28
|
6,276,700
|
|
|
7/28/2022
|
+0.40 / +3.74%
|
10.95
|
11.25
|
10.80
|
11.10
|
11.04
|
7.28
|
7,983,100
|
|
|
7/27/2022
|
+0.15 / +1.42%
|
10.35
|
10.75
|
10.35
|
10.70
|
10.59
|
7.02
|
4,017,000
|
|
|
7/26/2022
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
6.92
|
2,811,600
|
|
|
7/25/2022
|
-0.10 / -0.93%
|
10.65
|
10.90
|
10.40
|
10.65
|
10.62
|
6.99
|
6,262,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|