|
|
Closing price on 3/13/2025
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
59,309,900 |
| Split-adjusted Price |
12.20 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.25 / -2.01%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.32
|
12.20
|
59,309,900
|
|
|
3/12/2025
|
+0.50 / +4.18%
|
12.00
|
12.50
|
12.00
|
12.45
|
12.30
|
12.45
|
87,926,300
|
|
|
3/11/2025
|
+0.05 / +0.42%
|
11.70
|
12.05
|
11.55
|
11.95
|
11.82
|
11.95
|
45,997,000
|
|
|
3/10/2025
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.85
|
11.90
|
11.98
|
11.90
|
40,652,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.80
|
11.85
|
11.94
|
11.85
|
40,172,000
|
|
|
3/6/2025
|
+0.75 / +6.76%
|
11.25
|
11.85
|
11.20
|
11.85
|
11.62
|
11.85
|
114,122,700
|
|
|
3/5/2025
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.41
|
11.10
|
59,867,900
|
|
|
3/4/2025
|
-0.30 / -2.54%
|
11.70
|
11.85
|
11.00
|
11.50
|
11.47
|
11.50
|
96,300,700
|
|
|
3/3/2025
|
+0.35 / +3.06%
|
11.45
|
12.00
|
11.30
|
11.80
|
11.68
|
11.80
|
65,459,400
|
|
|
2/28/2025
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.52
|
11.45
|
35,634,800
|
|
|
2/27/2025
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.39
|
11.50
|
39,566,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.45
|
11.53
|
11.45
|
36,997,400
|
|
|
2/25/2025
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.58
|
11.45
|
51,646,300
|
|
|
2/24/2025
|
+0.20 / +1.77%
|
11.25
|
11.55
|
11.15
|
11.50
|
11.41
|
11.50
|
44,975,300
|
|
|
2/21/2025
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
11.30
|
29,387,600
|
|
|
2/20/2025
|
+0.05 / +0.45%
|
11.25
|
11.45
|
11.10
|
11.25
|
11.24
|
11.25
|
49,386,000
|
|
|
2/19/2025
|
+0.25 / +2.28%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.13
|
11.20
|
49,279,200
|
|
|
2/18/2025
|
+0.20 / +1.86%
|
10.85
|
11.15
|
10.70
|
10.95
|
10.93
|
10.95
|
42,779,200
|
|
|
2/17/2025
|
+0.60 / +5.91%
|
10.20
|
10.85
|
10.15
|
10.75
|
10.60
|
10.75
|
87,797,000
|
|
|
2/14/2025
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
25,580,600
|
|
|
2/13/2025
|
+0.07 / +0.70%
|
9.98
|
10.20
|
9.96
|
10.05
|
10.08
|
10.05
|
17,348,500
|
|
|
2/12/2025
|
+0.04 / +0.40%
|
9.94
|
10.15
|
9.94
|
9.98
|
10.05
|
9.98
|
15,566,200
|
|
|
2/11/2025
|
-0.02 / -0.20%
|
9.96
|
10.00
|
9.94
|
9.94
|
9.96
|
9.94
|
8,591,300
|
|
|
2/10/2025
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.94
|
9.96
|
9.98
|
9.96
|
21,113,200
|
|
|
2/7/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
12,265,300
|
|
|
2/6/2025
|
+0.06 / +0.60%
|
10.10
|
10.30
|
10.00
|
10.05
|
10.12
|
10.05
|
23,316,200
|
|
|
2/5/2025
|
-0.16 / -1.58%
|
10.20
|
10.20
|
9.97
|
9.99
|
10.03
|
9.99
|
18,885,900
|
|
|
2/4/2025
|
+0.31 / +3.15%
|
9.87
|
10.15
|
9.87
|
10.15
|
10.03
|
10.15
|
24,158,300
|
|
|
2/3/2025
|
-0.05 / -0.51%
|
9.60
|
10.00
|
9.60
|
9.84
|
9.83
|
9.84
|
11,027,200
|
|
|
1/24/2025
|
+0.31 / +3.24%
|
9.60
|
10.00
|
9.60
|
9.89
|
9.84
|
9.89
|
24,704,602
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|