|
|
Closing price on 11/18/2020
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
3,338,100 |
| Split-adjusted Price |
4.79 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.48
|
4.79
|
3,338,100
|
|
|
11/17/2020
|
+1.00 / +6.90%
|
14.50
|
15.60
|
14.50
|
15.50
|
15.08
|
4.73
|
3,677,400
|
|
|
11/16/2020
|
-0.40 / -2.68%
|
14.90
|
15.00
|
13.90
|
14.50
|
14.42
|
4.42
|
4,577,800
|
|
|
11/13/2020
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.49
|
4.55
|
2,423,100
|
|
|
11/12/2020
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.30
|
14.70
|
14.62
|
4.48
|
2,091,800
|
|
|
11/11/2020
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.00
|
14.60
|
14.35
|
4.45
|
1,917,000
|
|
|
11/10/2020
|
-0.80 / -5.10%
|
15.60
|
15.80
|
14.20
|
14.90
|
14.98
|
4.55
|
2,470,810
|
|
|
11/9/2020
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.37
|
4.79
|
2,281,900
|
|
|
11/6/2020
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.31
|
4.36
|
854,400
|
|
|
11/5/2020
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.45
|
4.36
|
1,147,900
|
|
|
11/4/2020
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.12
|
4.39
|
1,249,200
|
|
|
11/3/2020
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.20
|
13.70
|
13.54
|
4.18
|
680,000
|
|
|
11/2/2020
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.82
|
4.21
|
911,000
|
|
|
10/30/2020
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.50
|
13.70
|
13.24
|
4.18
|
1,554,100
|
|
|
10/29/2020
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.27
|
3.81
|
1,583,400
|
|
|
10/28/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.30
|
3.48
|
892,800
|
|
|
10/27/2020
|
-0.80 / -6.56%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.70
|
3.48
|
1,015,900
|
|
|
10/26/2020
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.39
|
3.72
|
615,900
|
|
|
10/23/2020
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.50
|
3.84
|
857,300
|
|
|
10/22/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.10
|
12.50
|
12.30
|
3.81
|
642,600
|
|
|
10/21/2020
|
+0.30 / +2.48%
|
12.10
|
12.90
|
12.10
|
12.40
|
12.44
|
3.78
|
589,300
|
|
|
10/20/2020
|
-0.80 / -6.20%
|
12.90
|
12.90
|
11.70
|
12.10
|
12.24
|
3.69
|
1,117,749
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|