|
|
Closing price on 11/12/2021
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
28.10 |
| Volume |
7,143,000 |
| Split-adjusted Price |
13.82 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2021
|
-0.65 / -2.20%
|
29.60
|
29.70
|
28.10
|
28.95
|
28.83
|
13.82
|
7,143,000
|
|
|
11/11/2021
|
-0.25 / -0.84%
|
29.50
|
30.60
|
28.05
|
29.60
|
29.17
|
14.13
|
9,462,800
|
|
|
11/10/2021
|
+0.75 / +2.58%
|
30.00
|
30.00
|
29.10
|
29.85
|
29.66
|
14.25
|
3,786,000
|
|
|
11/9/2021
|
+1.15 / +4.11%
|
28.50
|
29.30
|
28.00
|
29.10
|
28.56
|
13.89
|
8,617,800
|
|
|
11/8/2021
|
+1.80 / +6.88%
|
26.50
|
27.95
|
26.30
|
27.95
|
27.62
|
13.34
|
7,759,100
|
|
|
11/5/2021
|
+0.50 / +1.95%
|
26.50
|
26.75
|
25.65
|
26.15
|
26.36
|
12.48
|
6,058,200
|
|
|
11/4/2021
|
+1.65 / +6.88%
|
24.20
|
25.65
|
24.00
|
25.65
|
25.19
|
12.24
|
6,943,200
|
|
|
11/3/2021
|
-0.95 / -3.81%
|
25.50
|
25.65
|
24.00
|
24.00
|
24.86
|
11.46
|
10,187,100
|
|
|
11/2/2021
|
+1.20 / +5.05%
|
24.20
|
25.20
|
24.00
|
24.95
|
24.77
|
11.91
|
6,413,900
|
|
|
11/1/2021
|
+1.55 / +6.98%
|
22.80
|
23.75
|
22.55
|
23.75
|
23.34
|
11.34
|
6,836,500
|
|
|
10/29/2021
|
+0.80 / +3.74%
|
21.90
|
22.30
|
21.50
|
22.20
|
21.96
|
10.60
|
7,678,700
|
|
|
10/28/2021
|
+0.50 / +2.39%
|
21.00
|
21.70
|
20.95
|
21.40
|
21.43
|
10.22
|
5,384,200
|
|
|
10/27/2021
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.50
|
20.90
|
20.72
|
9.98
|
3,959,900
|
|
|
10/26/2021
|
-0.05 / -0.24%
|
20.55
|
21.05
|
20.10
|
20.75
|
20.62
|
9.91
|
3,024,200
|
|
|
10/25/2021
|
-0.40 / -1.89%
|
21.60
|
21.60
|
20.80
|
20.80
|
21.14
|
9.93
|
3,899,500
|
|
|
10/22/2021
|
+0.60 / +2.91%
|
20.80
|
21.45
|
20.80
|
21.20
|
21.13
|
10.12
|
5,327,500
|
|
|
10/21/2021
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.05
|
20.60
|
20.26
|
9.83
|
3,616,900
|
|
|
10/20/2021
|
-0.15 / -0.73%
|
20.55
|
20.95
|
19.80
|
20.40
|
20.42
|
9.74
|
5,213,100
|
|
|
10/19/2021
|
+0.55 / +2.75%
|
20.60
|
21.25
|
20.25
|
20.55
|
20.81
|
9.81
|
5,930,400
|
|
|
10/18/2021
|
+1.30 / +6.95%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.51
|
9.55
|
9,036,800
|
|
|
10/15/2021
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.60
|
18.70
|
18.79
|
8.93
|
2,432,900
|
|
|
10/14/2021
|
+0.10 / +0.53%
|
18.60
|
18.95
|
18.60
|
18.80
|
18.78
|
8.97
|
2,088,500
|
|
|
10/13/2021
|
-0.20 / -1.06%
|
19.00
|
19.20
|
18.65
|
18.70
|
18.88
|
8.93
|
2,204,300
|
|
|
10/12/2021
|
+0.65 / +3.56%
|
18.25
|
19.30
|
18.25
|
18.90
|
18.97
|
9.02
|
5,453,700
|
|
|
10/11/2021
|
+0.30 / +1.67%
|
18.00
|
18.25
|
17.95
|
18.25
|
18.11
|
8.71
|
2,766,100
|
|
|
10/8/2021
|
-0.15 / -0.83%
|
18.20
|
18.25
|
17.95
|
17.95
|
18.07
|
8.57
|
2,797,500
|
|
|
10/7/2021
|
+0.05 / +0.28%
|
18.05
|
18.30
|
17.95
|
18.10
|
18.09
|
8.64
|
2,201,800
|
|
|
10/6/2021
|
-0.30 / -1.63%
|
18.40
|
18.55
|
18.05
|
18.05
|
18.20
|
8.62
|
1,617,900
|
|
|
10/5/2021
|
+0.80 / +4.56%
|
17.80
|
18.50
|
17.60
|
18.35
|
18.04
|
8.76
|
2,859,900
|
|
|
10/4/2021
|
-0.10 / -0.57%
|
17.70
|
17.80
|
17.35
|
17.55
|
17.47
|
8.38
|
2,126,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|