|
Closing price on 1/2/2019
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
2,800 |
| Split-adjusted Price |
2.19 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.20 / -2.15%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.02
|
2.19
|
2,800
|
|
|
12/28/2018
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.25
|
2.24
|
27,800
|
|
|
12/27/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.17
|
2.19
|
1,700
|
|
|
12/26/2018
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.08
|
2.19
|
7,900
|
|
|
12/25/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.84
|
2.16
|
3,467,792
|
|
|
12/24/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.19
|
13,100
|
|
|
12/21/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
2.16
|
15,400
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
2.19
|
9,200
|
|
|
12/19/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
2.19
|
2,325,800
|
|
|
12/18/2018
|
-0.40 / -4.26%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.16
|
2.16
|
40,200
|
|
|
12/17/2018
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.51
|
2.26
|
41,400
|
|
|
12/14/2018
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
2.33
|
530,800
|
|
|
12/13/2018
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
2.38
|
43,800
|
|
|
12/12/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.84
|
2.40
|
81,000
|
|
|
12/11/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.07
|
2.43
|
509,700
|
|
|
12/10/2018
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.70
|
10.20
|
10.19
|
2.45
|
62,400
|
|
|
12/7/2018
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
2.36
|
105,700
|
|
|
12/6/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
2.31
|
24,200
|
|
|
12/5/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
2.31
|
115,000
|
|
|
12/4/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.31
|
32,400
|
|
|
12/3/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
2.31
|
34,900
|
|
|
11/30/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.59
|
2.28
|
92,000
|
|
|
11/29/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
2.31
|
16,900
|
|
|
11/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.41
|
2.28
|
14,000
|
|
|
11/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
2.28
|
41,090
|
|
|
11/26/2018
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.31
|
28,200
|
|
|
11/23/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
2.33
|
43,900
|
|
|
11/22/2018
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
2.31
|
107,900
|
|
|
11/21/2018
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
2.28
|
37,400
|
|
|
11/20/2018
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
2.33
|
45,400
|
|
|