|
|
Closing price on 10/6/2022
|
|
| Open |
9.21 |
| High |
9.22 |
| Low |
8.57 |
| Volume |
11,479,600 |
| Split-adjusted Price |
5.96 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.64 / -6.95%
|
9.21
|
9.22
|
8.57
|
8.57
|
8.72
|
5.96
|
11,479,600
|
|
|
10/5/2022
|
+0.58 / +6.72%
|
8.85
|
9.22
|
8.84
|
9.21
|
9.04
|
6.41
|
7,693,700
|
|
|
10/4/2022
|
-0.49 / -5.37%
|
9.35
|
9.35
|
8.63
|
8.63
|
8.99
|
6.00
|
9,453,600
|
|
|
10/3/2022
|
-0.68 / -6.94%
|
9.75
|
9.78
|
9.12
|
9.12
|
9.32
|
6.34
|
6,007,700
|
|
|
9/30/2022
|
+0.50 / +5.38%
|
9.25
|
9.80
|
8.79
|
9.80
|
9.18
|
6.82
|
9,920,500
|
|
|
9/29/2022
|
-0.70 / -7.00%
|
10.30
|
10.35
|
9.30
|
9.30
|
9.96
|
6.47
|
8,209,700
|
|
|
9/28/2022
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.95
|
10.00
|
10.07
|
6.96
|
8,034,700
|
|
|
9/27/2022
|
-0.30 / -2.88%
|
10.55
|
10.60
|
10.05
|
10.10
|
10.26
|
7.02
|
8,135,200
|
|
|
9/26/2022
|
-0.65 / -5.88%
|
10.75
|
10.85
|
10.30
|
10.40
|
10.40
|
7.23
|
14,771,100
|
|
|
9/23/2022
|
-0.35 / -3.07%
|
11.45
|
11.50
|
11.00
|
11.05
|
11.25
|
7.69
|
7,110,600
|
|
|
9/22/2022
|
+0.25 / +2.24%
|
10.90
|
11.55
|
10.90
|
11.40
|
11.17
|
7.93
|
8,012,800
|
|
|
9/21/2022
|
-0.35 / -3.04%
|
11.45
|
11.50
|
11.05
|
11.15
|
11.24
|
7.76
|
4,384,200
|
|
|
9/20/2022
|
+0.35 / +3.14%
|
11.30
|
11.50
|
10.50
|
11.50
|
11.02
|
8.00
|
9,654,700
|
|
|
9/19/2022
|
-0.80 / -6.69%
|
11.85
|
11.95
|
11.15
|
11.15
|
11.35
|
7.76
|
7,358,000
|
|
|
9/16/2022
|
-0.15 / -1.24%
|
12.00
|
12.15
|
11.60
|
11.95
|
11.88
|
8.31
|
5,887,900
|
|
|
9/15/2022
|
-0.25 / -2.02%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.28
|
8.42
|
3,881,300
|
|
|
9/14/2022
|
+0.35 / +2.92%
|
11.60
|
12.40
|
11.60
|
12.35
|
11.96
|
8.59
|
6,235,500
|
|
|
9/13/2022
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
12.00
|
12.01
|
8.35
|
4,059,100
|
|
|
9/12/2022
|
-0.20 / -1.63%
|
12.50
|
12.55
|
12.05
|
12.10
|
12.29
|
8.42
|
2,918,400
|
|
|
9/9/2022
|
+0.30 / +2.50%
|
12.20
|
12.30
|
11.45
|
12.30
|
11.93
|
8.56
|
5,845,400
|
|
|
9/8/2022
|
-0.20 / -1.64%
|
12.40
|
12.45
|
11.95
|
12.00
|
12.15
|
8.35
|
8,525,900
|
|
|
9/7/2022
|
-0.85 / -6.51%
|
13.05
|
13.20
|
12.15
|
12.20
|
12.73
|
8.49
|
11,008,900
|
|
|
9/6/2022
|
-0.35 / -2.61%
|
13.60
|
13.65
|
13.05
|
13.05
|
13.38
|
9.08
|
8,523,300
|
|
|
9/5/2022
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.56
|
9.32
|
4,375,100
|
|
|
8/31/2022
|
+0.20 / +1.49%
|
13.20
|
13.65
|
13.10
|
13.60
|
13.41
|
9.46
|
7,019,800
|
|
|
8/30/2022
|
-0.40 / -2.90%
|
14.05
|
14.10
|
13.40
|
13.40
|
13.74
|
9.32
|
6,384,000
|
|
|
8/29/2022
|
-0.30 / -2.13%
|
13.65
|
13.80
|
13.15
|
13.80
|
13.43
|
9.60
|
15,314,900
|
|
|
8/26/2022
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.10
|
14.10
|
14.32
|
9.81
|
8,237,800
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.90
|
15.00
|
15.05
|
9.84
|
9,602,300
|
|
|
8/24/2022
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.85
|
14.95
|
15.03
|
9.81
|
9,339,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|