Closing price on 11/29/2011
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.10 |
Volume |
0 |
Split-adjusted Price |
0.46 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
0
|
|
11/28/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
0.45
|
2,300
|
|
11/25/2011
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.45
|
2,000
|
|
11/24/2011
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
3,700
|
|
11/23/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0.49
|
100
|
|
11/22/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.47
|
100
|
|
11/21/2011
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.45
|
2,800
|
|
11/18/2011
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.47
|
100
|
|
11/17/2011
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.37
|
0.48
|
12,200
|
|
11/16/2011
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
0.51
|
1,000
|
|
11/15/2011
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0.48
|
100
|
|
11/14/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
0
|
|
11/11/2011
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
200
|
|
11/10/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0.49
|
0
|
|
11/9/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0.49
|
100
|
|
11/8/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.47
|
1,000
|
|
11/7/2011
|
-0.20 / -4.55%
|
4.80
|
4.80
|
4.20
|
4.20
|
4.49
|
0.47
|
4,800
|
|
11/4/2011
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.45
|
0.49
|
1,200
|
|
11/3/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.52
|
900
|
|
11/2/2011
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.52
|
1,000
|
|
11/1/2011
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0.56
|
2,000
|
|
10/31/2011
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.25
|
0.60
|
4,000
|
|
10/28/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
200
|
|
10/27/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
100
|
|
10/26/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
0
|
|
10/25/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
0
|
|
10/24/2011
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
400
|
|
10/21/2011
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0.63
|
100
|
|
10/20/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
0
|
|
10/19/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
100
|
|
|