|
Closing price on 1/21/2019
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
926,010 |
| Split-adjusted Price |
2.04 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-0.30 / -3.41%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.58
|
2.04
|
926,010
|
|
|
1/18/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
2.12
|
3,660,700
|
|
|
1/17/2019
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.59
|
2.12
|
17,900
|
|
|
1/16/2019
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.55
|
2.14
|
13,800
|
|
|
1/15/2019
|
+0.40 / +4.71%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.54
|
2.14
|
3,900
|
|
|
1/14/2019
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.53
|
2.04
|
12,100
|
|
|
1/11/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
2.12
|
4,800
|
|
|
1/10/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.14
|
4,900
|
|
|
1/9/2019
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.40
|
9.00
|
8.57
|
2.16
|
28,700
|
|
|
1/8/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.19
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.19
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.20
|
9.10
|
8.47
|
2.19
|
11,700
|
|
|
1/3/2019
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.60
|
9.10
|
8.81
|
2.19
|
3,300
|
|
|
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
|
|
|