|
|
Closing price on 10/19/2020
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
817,600 |
| Split-adjusted Price |
3.94 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.80
|
12.90
|
13.12
|
3.94
|
817,600
|
|
|
10/16/2020
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.00
|
13.30
|
13.30
|
4.06
|
781,100
|
|
|
10/15/2020
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.57
|
4.12
|
1,196,873
|
|
|
10/14/2020
|
-0.30 / -2.16%
|
14.00
|
14.20
|
13.50
|
13.60
|
13.76
|
4.15
|
991,600
|
|
|
10/13/2020
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.60
|
13.90
|
13.88
|
4.24
|
995,000
|
|
|
10/12/2020
|
+0.10 / +0.72%
|
14.10
|
14.60
|
13.80
|
14.00
|
14.24
|
4.27
|
1,275,000
|
|
|
10/9/2020
|
+0.70 / +5.30%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.68
|
4.24
|
1,496,500
|
|
|
10/8/2020
|
-0.40 / -2.94%
|
13.60
|
13.70
|
13.00
|
13.20
|
13.29
|
4.03
|
3,392,023
|
|
|
10/7/2020
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.64
|
4.15
|
1,033,200
|
|
|
10/6/2020
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.40
|
14.10
|
13.69
|
4.30
|
990,100
|
|
|
10/5/2020
|
+0.90 / +6.98%
|
12.90
|
13.90
|
12.90
|
13.80
|
13.39
|
4.21
|
1,054,400
|
|
|
10/2/2020
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.10
|
12.90
|
12.73
|
3.94
|
1,206,200
|
|
|
10/1/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.66
|
3.97
|
1,266,000
|
|
|
9/30/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.73
|
3.63
|
309,200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.83
|
3.60
|
480,100
|
|
|
9/28/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.72
|
3.60
|
411,000
|
|
|
9/25/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
3.66
|
391,100
|
|
|
9/24/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.00
|
3.69
|
473,600
|
|
|
9/23/2020
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.13
|
3.72
|
369,500
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.96
|
3.69
|
899,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.10
|
12.22
|
3.69
|
592,000
|
|
|
9/18/2020
|
-0.50 / -3.97%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.23
|
3.69
|
1,473,000
|
|
|
9/17/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.42
|
3.84
|
1,496,830
|
|
|
9/16/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.20
|
13.00
|
12.58
|
3.97
|
1,413,400
|
|
|
9/15/2020
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.10
|
13.00
|
12.54
|
3.97
|
1,141,700
|
|
|
9/14/2020
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.27
|
3.87
|
873,100
|
|
|
9/11/2020
|
-0.40 / -3.15%
|
12.60
|
12.60
|
11.90
|
12.30
|
12.17
|
3.75
|
877,200
|
|
|
9/10/2020
|
+0.20 / +1.60%
|
12.50
|
13.30
|
12.50
|
12.70
|
12.82
|
3.87
|
720,900
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.42
|
3.81
|
532,300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.00
|
13.20
|
11.90
|
12.50
|
12.64
|
3.81
|
1,108,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|