|
|
Closing price on 3/6/2026
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
17.60 |
| Volume |
42,240,600 |
| Split-adjusted Price |
17.65 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.35 / +2.02%
|
18.45
|
18.45
|
17.60
|
17.65
|
18.06
|
17.65
|
42,240,600
|
|
|
3/5/2026
|
-0.60 / -2.84%
|
21.50
|
22.10
|
20.50
|
20.50
|
21.33
|
17.31
|
89,343,600
|
|
|
3/4/2026
|
-0.70 / -3.21%
|
21.65
|
22.10
|
20.50
|
21.10
|
21.09
|
17.82
|
55,760,500
|
|
|
3/3/2026
|
+0.40 / +1.87%
|
21.40
|
22.20
|
21.30
|
21.80
|
21.72
|
18.41
|
46,743,000
|
|
|
3/2/2026
|
-1.10 / -4.89%
|
21.30
|
22.25
|
21.30
|
21.40
|
21.74
|
18.07
|
55,649,600
|
|
|
2/27/2026
|
-0.15 / -0.66%
|
22.70
|
23.10
|
22.20
|
22.50
|
22.65
|
19.00
|
34,360,600
|
|
|
2/26/2026
|
-0.20 / -0.88%
|
22.90
|
23.15
|
22.50
|
22.65
|
22.76
|
19.13
|
33,755,285
|
|
|
2/25/2026
|
-0.35 / -1.51%
|
23.55
|
23.60
|
22.80
|
22.85
|
23.15
|
19.30
|
38,783,600
|
|
|
2/24/2026
|
+0.45 / +1.98%
|
22.55
|
24.15
|
22.50
|
23.20
|
23.56
|
19.59
|
56,274,150
|
|
|
2/23/2026
|
+0.20 / +0.89%
|
22.60
|
22.90
|
21.60
|
22.75
|
22.25
|
19.21
|
49,305,300
|
|
|
2/13/2026
|
+0.65 / +2.97%
|
21.90
|
22.90
|
21.65
|
22.55
|
22.43
|
19.04
|
32,717,300
|
|
|
2/12/2026
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.70
|
21.90
|
21.97
|
18.49
|
20,646,700
|
|
|
2/11/2026
|
+1.00 / +4.72%
|
21.35
|
22.45
|
21.30
|
22.20
|
21.82
|
18.75
|
32,166,450
|
|
|
2/10/2026
|
+0.35 / +1.68%
|
21.05
|
21.45
|
20.60
|
21.20
|
20.94
|
17.90
|
31,424,700
|
|
|
2/9/2026
|
-0.35 / -1.65%
|
21.55
|
21.65
|
20.85
|
20.85
|
21.08
|
17.61
|
23,106,500
|
|
|
2/6/2026
|
-1.00 / -4.50%
|
22.10
|
22.15
|
21.20
|
21.20
|
21.58
|
17.90
|
42,382,600
|
|
|
2/5/2026
|
-0.40 / -1.77%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.28
|
18.75
|
20,827,900
|
|
|
2/4/2026
|
-0.10 / -0.44%
|
22.95
|
23.45
|
22.60
|
22.60
|
22.96
|
19.09
|
36,611,700
|
|
|
2/3/2026
|
+0.80 / +3.65%
|
22.15
|
23.05
|
22.10
|
22.70
|
22.70
|
19.17
|
36,625,400
|
|
|
2/2/2026
|
-0.70 / -3.10%
|
22.65
|
22.65
|
21.55
|
21.90
|
21.96
|
18.49
|
39,994,645
|
|
|
1/30/2026
|
+0.60 / +2.73%
|
22.15
|
22.70
|
21.65
|
22.60
|
22.31
|
19.09
|
30,085,700
|
|
|
1/29/2026
|
-0.05 / -0.23%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.22
|
18.58
|
20,549,900
|
|
|
1/28/2026
|
-0.55 / -2.43%
|
22.80
|
22.80
|
21.75
|
22.05
|
22.11
|
18.62
|
67,933,600
|
|
|
1/27/2026
|
-0.15 / -0.66%
|
22.95
|
23.10
|
22.35
|
22.60
|
22.68
|
19.09
|
39,129,100
|
|
|
1/26/2026
|
-1.55 / -6.38%
|
24.30
|
24.30
|
22.60
|
22.75
|
23.17
|
19.21
|
67,180,700
|
|
|
1/23/2026
|
-0.30 / -1.22%
|
24.70
|
25.15
|
24.20
|
24.30
|
24.65
|
20.52
|
39,799,100
|
|
|
1/22/2026
|
+0.25 / +1.03%
|
24.55
|
24.95
|
24.00
|
24.60
|
24.48
|
20.78
|
35,098,900
|
|
|
1/21/2026
|
-1.20 / -4.70%
|
25.20
|
25.25
|
23.80
|
24.35
|
24.24
|
20.56
|
88,661,800
|
|
|
1/20/2026
|
-0.45 / -1.73%
|
26.20
|
26.20
|
25.05
|
25.55
|
25.59
|
21.58
|
51,278,551
|
|
|
1/19/2026
|
+1.30 / +5.26%
|
24.75
|
26.40
|
24.50
|
26.00
|
25.73
|
21.96
|
68,736,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|