|
|
Closing price on 1/17/2018
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
176,887 |
| Split-adjusted Price |
1.99 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.85
|
1.99
|
176,887
|
|
|
1/16/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.80
|
2.06
|
298,650
|
|
|
1/15/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
2.02
|
289,700
|
|
|
1/12/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.05
|
2.04
|
253,147
|
|
|
1/11/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.09
|
2.06
|
2,892,810
|
|
|
1/10/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.33
|
2.14
|
3,103,874
|
|
|
1/9/2018
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.66
|
2.14
|
362,286
|
|
|
1/8/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
2.18
|
151,000
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.30
|
10.50
|
10.79
|
2.16
|
719,293
|
|
|
1/4/2018
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
2.16
|
136,389
|
|
|
1/3/2018
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.85
|
2.18
|
179,046
|
|
|
1/2/2018
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.78
|
2.26
|
521,304
|
|
|
12/29/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
2.18
|
417,451
|
|
|
12/28/2017
|
+0.60 / +5.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.32
|
2.20
|
351,830
|
|
|
12/27/2017
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.09
|
2.08
|
418,200
|
|
|
12/26/2017
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.01
|
2.12
|
518,173
|
|
|
12/25/2017
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.20
|
2.08
|
254,402
|
|
|
12/22/2017
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.39
|
2.14
|
453,837
|
|
|
12/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.10
|
10.50
|
10.43
|
2.16
|
568,177
|
|
|
12/20/2017
|
+0.40 / +4.00%
|
10.00
|
10.90
|
10.00
|
10.40
|
10.56
|
2.14
|
1,495,266
|
|
|
12/19/2017
|
-0.60 / -5.66%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.21
|
2.06
|
593,042
|
|
|
12/18/2017
|
-0.70 / -6.19%
|
11.00
|
11.30
|
10.50
|
10.60
|
10.76
|
2.18
|
1,191,180
|
|
|
12/15/2017
|
+0.10 / +0.89%
|
11.10
|
11.50
|
10.50
|
11.30
|
11.13
|
2.32
|
1,160,557
|
|
|
12/14/2017
|
-0.40 / -3.45%
|
10.60
|
11.60
|
10.50
|
11.20
|
10.66
|
2.30
|
1,517,360
|
|
|
12/13/2017
|
-1.20 / -9.38%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.73
|
2.39
|
734,253
|
|
|
12/12/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
11.60
|
12.80
|
12.29
|
2.63
|
1,499,700
|
|
|
12/11/2017
|
+0.20 / +1.59%
|
12.30
|
12.90
|
11.60
|
12.80
|
12.39
|
2.63
|
1,418,748
|
|
|
12/8/2017
|
+0.90 / +7.69%
|
11.70
|
12.80
|
11.50
|
12.60
|
12.24
|
2.59
|
3,143,645
|
|
|
12/7/2017
|
+0.70 / +6.36%
|
11.40
|
11.70
|
10.80
|
11.70
|
11.38
|
2.41
|
882,705
|
|
|
12/6/2017
|
+0.40 / +3.77%
|
10.00
|
11.20
|
9.90
|
11.00
|
10.73
|
2.26
|
397,309
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|