|
|
Closing price on 11/2/2022
|
|
| Open |
7.68 |
| High |
7.75 |
| Low |
7.48 |
| Volume |
8,592,900 |
| Split-adjusted Price |
5.24 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.14 / -1.82%
|
7.68
|
7.75
|
7.48
|
7.54
|
7.60
|
5.24
|
8,592,900
|
|
|
11/1/2022
|
+0.18 / +2.40%
|
7.65
|
7.86
|
7.54
|
7.68
|
7.70
|
5.34
|
12,930,300
|
|
|
10/31/2022
|
+0.29 / +4.02%
|
7.21
|
7.60
|
6.91
|
7.50
|
7.25
|
5.22
|
10,665,400
|
|
|
10/28/2022
|
+0.47 / +6.97%
|
7.05
|
7.21
|
7.00
|
7.21
|
7.19
|
5.01
|
16,794,300
|
|
|
10/27/2022
|
+0.44 / +6.98%
|
6.45
|
6.74
|
6.40
|
6.74
|
6.68
|
4.69
|
10,673,906
|
|
|
10/26/2022
|
-0.30 / -4.55%
|
6.75
|
6.89
|
6.30
|
6.30
|
6.54
|
4.38
|
4,443,100
|
|
|
10/25/2022
|
-0.14 / -2.08%
|
6.37
|
7.20
|
6.27
|
6.60
|
6.57
|
4.59
|
11,024,000
|
|
|
10/24/2022
|
-0.50 / -6.91%
|
7.23
|
7.24
|
6.74
|
6.74
|
6.83
|
4.69
|
10,960,200
|
|
|
10/21/2022
|
-0.54 / -6.94%
|
7.80
|
7.84
|
7.24
|
7.24
|
7.35
|
5.04
|
11,962,600
|
|
|
10/20/2022
|
-0.31 / -3.83%
|
8.00
|
8.07
|
7.70
|
7.78
|
7.87
|
5.41
|
7,646,200
|
|
|
10/19/2022
|
-0.18 / -2.18%
|
8.35
|
8.39
|
8.04
|
8.09
|
8.19
|
5.63
|
7,808,800
|
|
|
10/18/2022
|
-0.03 / -0.36%
|
8.59
|
8.60
|
8.27
|
8.27
|
8.45
|
5.75
|
11,026,788
|
|
|
10/17/2022
|
+0.39 / +4.93%
|
7.91
|
8.30
|
7.86
|
8.30
|
8.09
|
5.77
|
12,922,100
|
|
|
10/14/2022
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.74
|
7.91
|
7.88
|
5.50
|
9,864,100
|
|
|
10/13/2022
|
-0.20 / -2.63%
|
7.69
|
7.75
|
7.35
|
7.40
|
7.52
|
5.15
|
7,754,600
|
|
|
10/12/2022
|
+0.04 / +0.53%
|
7.10
|
7.99
|
7.10
|
7.60
|
7.58
|
5.29
|
10,069,300
|
|
|
10/11/2022
|
-0.56 / -6.90%
|
8.10
|
8.10
|
7.56
|
7.56
|
7.67
|
5.26
|
6,802,400
|
|
|
10/10/2022
|
+0.14 / +1.75%
|
7.60
|
8.25
|
7.49
|
8.12
|
7.94
|
5.65
|
8,505,400
|
|
|
10/7/2022
|
-0.59 / -6.88%
|
8.11
|
8.48
|
7.98
|
7.98
|
8.00
|
5.55
|
17,181,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|