|
|
Closing price on 11/5/2020
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
1,147,900 |
| Split-adjusted Price |
4.36 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2020
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.64
|
4.15
|
1,033,200
|
|
|
10/6/2020
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.40
|
14.10
|
13.69
|
4.30
|
990,100
|
|
|
10/5/2020
|
+0.90 / +6.98%
|
12.90
|
13.90
|
12.90
|
13.80
|
13.39
|
4.21
|
1,054,400
|
|
|
10/2/2020
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.10
|
12.90
|
12.73
|
3.94
|
1,206,200
|
|
|
10/1/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.66
|
3.97
|
1,266,000
|
|
|
9/30/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.73
|
3.63
|
309,200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.83
|
3.60
|
480,100
|
|
|
9/28/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.72
|
3.60
|
411,000
|
|
|
9/25/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
3.66
|
391,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|