|
Closing price on 11/7/2018
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
181,500 |
| Split-adjusted Price |
2.21 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
2.21
|
181,500
|
|
|
11/6/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
2.26
|
117,300
|
|
|
11/5/2018
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.26
|
131,700
|
|
|
11/2/2018
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.19
|
2.26
|
72,200
|
|
|
11/1/2018
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.08
|
2.16
|
51,800
|
|
|
10/31/2018
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.96
|
2.16
|
94,600
|
|
|
10/30/2018
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.88
|
2.09
|
157,330
|
|
|
10/29/2018
|
-0.10 / -1.14%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.70
|
2.09
|
176,500
|
|
|
10/26/2018
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.01
|
2.12
|
61,500
|
|
|
10/25/2018
|
-0.50 / -5.26%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.87
|
2.16
|
135,600
|
|
|
10/24/2018
|
-0.20 / -2.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.57
|
2.28
|
164,300
|
|
|
10/23/2018
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.61
|
2.33
|
241,500
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.70
|
10.00
|
9.93
|
2.40
|
191,680
|
|
|
10/19/2018
|
+0.10 / +1.01%
|
10.20
|
10.60
|
9.80
|
10.00
|
10.18
|
2.40
|
169,600
|
|
|
10/18/2018
|
+0.90 / +10.00%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.77
|
2.38
|
684,900
|
|
|
10/17/2018
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.99
|
2.16
|
110,311
|
|
|
10/16/2018
|
+0.40 / +4.76%
|
8.30
|
8.90
|
8.30
|
8.80
|
8.73
|
2.12
|
3,322,777
|
|
|
10/15/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.48
|
2.02
|
141,400
|
|
|
10/12/2018
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.34
|
2.04
|
176,900
|
|
|
10/11/2018
|
-0.60 / -6.82%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.44
|
1.97
|
625,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
2.12
|
1,285,144
|
|
|
10/9/2018
|
+0.10 / +1.15%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.69
|
2.12
|
264,868
|
|
|
10/8/2018
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
2.09
|
208,800
|
|
|
10/5/2018
|
+0.10 / +1.18%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.64
|
2.07
|
252,100
|
|
|
10/4/2018
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
2.04
|
650,500
|
|
|
10/3/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.00
|
146,420
|
|
|
10/2/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.28
|
2.00
|
204,700
|
|
|
10/1/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.24
|
2.00
|
174,100
|
|
|
9/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
1.97
|
192,000
|
|
|
9/27/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.04
|
1.95
|
143,500
|
|
|