|
|
Closing price on 11/6/2023
|
|
| Open |
13.85 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
26,572,700 |
| Split-adjusted Price |
11.08 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
+0.20 / +1.47%
|
13.85
|
13.90
|
13.50
|
13.85
|
13.70
|
11.08
|
26,572,700
|
|
|
11/3/2023
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.40
|
13.65
|
13.69
|
10.92
|
39,567,500
|
|
|
11/2/2023
|
+0.85 / +6.64%
|
13.20
|
13.65
|
13.05
|
13.65
|
13.40
|
10.92
|
34,207,000
|
|
|
11/1/2023
|
+0.75 / +6.22%
|
12.25
|
12.80
|
11.90
|
12.80
|
12.36
|
10.24
|
38,898,700
|
|
|
10/31/2023
|
-0.60 / -4.74%
|
12.60
|
13.00
|
11.80
|
12.05
|
12.43
|
9.64
|
36,020,400
|
|
|
10/30/2023
|
-0.95 / -6.99%
|
13.30
|
13.55
|
12.65
|
12.65
|
13.07
|
10.12
|
22,232,000
|
|
|
10/27/2023
|
-0.05 / -0.37%
|
14.00
|
14.00
|
12.90
|
13.60
|
13.44
|
10.88
|
32,405,600
|
|
|
10/26/2023
|
-1.00 / -6.83%
|
14.25
|
14.30
|
13.65
|
13.65
|
13.77
|
10.92
|
46,463,900
|
|
|
10/25/2023
|
-0.05 / -0.34%
|
14.80
|
15.25
|
14.60
|
14.65
|
14.96
|
11.72
|
24,900,600
|
|
|
10/24/2023
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.35
|
14.70
|
14.60
|
11.76
|
18,273,900
|
|
|
10/23/2023
|
-0.60 / -4.00%
|
15.00
|
15.10
|
14.30
|
14.40
|
14.63
|
11.52
|
20,967,000
|
|
|
10/20/2023
|
+0.60 / +4.17%
|
14.45
|
15.10
|
13.80
|
15.00
|
14.45
|
12.00
|
27,968,700
|
|
|
10/19/2023
|
-0.45 / -3.03%
|
14.95
|
15.15
|
14.35
|
14.40
|
14.76
|
11.52
|
23,731,900
|
|
|
10/18/2023
|
+0.55 / +3.85%
|
14.70
|
15.30
|
14.30
|
14.85
|
14.87
|
11.88
|
48,845,800
|
|
|
10/17/2023
|
-1.00 / -6.54%
|
15.50
|
15.80
|
14.30
|
14.30
|
15.30
|
11.44
|
21,891,200
|
|
|
10/16/2023
|
-0.40 / -2.55%
|
15.70
|
15.85
|
15.30
|
15.30
|
15.55
|
12.24
|
19,235,500
|
|
|
10/13/2023
|
-0.20 / -1.26%
|
15.50
|
16.05
|
15.25
|
15.70
|
15.57
|
12.56
|
27,355,800
|
|
|
10/12/2023
|
-0.15 / -0.93%
|
16.30
|
16.30
|
15.75
|
15.90
|
16.04
|
12.72
|
20,955,700
|
|
|
10/11/2023
|
+0.50 / +3.22%
|
15.60
|
16.05
|
15.30
|
16.05
|
15.66
|
12.84
|
22,644,200
|
|
|
10/10/2023
|
+0.10 / +0.65%
|
15.70
|
16.15
|
15.50
|
15.55
|
15.81
|
12.44
|
31,678,400
|
|
|
10/9/2023
|
+0.30 / +1.98%
|
15.25
|
15.55
|
15.05
|
15.45
|
15.31
|
12.36
|
25,316,300
|
|
|
10/6/2023
|
+0.95 / +6.69%
|
14.15
|
15.15
|
14.15
|
15.15
|
14.64
|
12.12
|
37,828,900
|
|
|
10/5/2023
|
-0.95 / -6.27%
|
15.25
|
15.45
|
14.20
|
14.20
|
14.80
|
11.36
|
23,176,100
|
|
|
10/4/2023
|
+0.25 / +1.68%
|
14.05
|
15.70
|
14.05
|
15.15
|
14.91
|
12.12
|
44,958,100
|
|
|
10/3/2023
|
-1.10 / -6.88%
|
15.65
|
15.80
|
14.90
|
14.90
|
15.14
|
11.92
|
37,147,800
|
|
|
10/2/2023
|
+0.25 / +1.59%
|
15.80
|
16.50
|
15.65
|
16.00
|
16.09
|
12.80
|
30,483,807
|
|
|
9/29/2023
|
-0.15 / -0.94%
|
16.15
|
16.35
|
15.70
|
15.75
|
15.98
|
12.60
|
20,660,606
|
|
|
9/28/2023
|
-0.65 / -3.93%
|
16.45
|
16.45
|
15.70
|
15.90
|
15.97
|
12.72
|
31,375,401
|
|
|
9/27/2023
|
+0.85 / +5.41%
|
15.80
|
16.55
|
14.80
|
16.55
|
15.56
|
13.24
|
47,829,101
|
|
|
9/26/2023
|
-0.85 / -5.14%
|
16.00
|
17.20
|
15.50
|
15.70
|
16.27
|
12.56
|
56,084,707
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|