|
|
Closing price on 10/18/2019
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
17,400 |
| Split-adjusted Price |
1.66 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
1.66
|
17,400
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
1.68
|
5,600
|
|
|
10/16/2019
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.98
|
1.68
|
5,000
|
|
|
10/15/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
1.66
|
7,000
|
|
|
10/14/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
1.63
|
4,900
|
|
|
10/11/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
1.66
|
9,500
|
|
|
10/10/2019
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
1.66
|
11,600
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
1.68
|
7,400
|
|
|
10/8/2019
|
+0.40 / +7.02%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.86
|
1.68
|
27,400
|
|
|
10/7/2019
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.76
|
1.57
|
5,169,260
|
|
|
10/4/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
1.66
|
10,300
|
|
|
10/3/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
1.68
|
8,900
|
|
|
10/2/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
1.68
|
7,400
|
|
|
10/1/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.66
|
21,300
|
|
|
9/30/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
1.68
|
21,800
|
|
|
9/27/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
1.68
|
1,626,700
|
|
|
9/26/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.03
|
1.68
|
49,100
|
|
|
9/25/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
1.68
|
16,700
|
|
|
9/24/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.68
|
42,300
|
|
|
9/23/2019
|
-0.50 / -7.58%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.17
|
1.68
|
3,039,100
|
|
|
9/20/2019
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.50
|
1.82
|
2,144,894
|
|
|
9/19/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
1.66
|
961,300
|
|
|
9/18/2019
|
-0.20 / -3.23%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
1.66
|
6,700
|
|
|
9/17/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
1.71
|
44,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
1.71
|
22,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
1.71
|
803,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
1.71
|
11,300
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.04
|
1.71
|
15,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.14
|
1.71
|
25,700
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
1.71
|
31,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|