|
|
Closing price on 12/21/2017
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
568,177 |
| Split-adjusted Price |
2.16 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.10
|
10.50
|
10.43
|
2.16
|
568,177
|
|
|
12/20/2017
|
+0.40 / +4.00%
|
10.00
|
10.90
|
10.00
|
10.40
|
10.56
|
2.14
|
1,495,266
|
|
|
12/19/2017
|
-0.60 / -5.66%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.21
|
2.06
|
593,042
|
|
|
12/18/2017
|
-0.70 / -6.19%
|
11.00
|
11.30
|
10.50
|
10.60
|
10.76
|
2.18
|
1,191,180
|
|
|
12/15/2017
|
+0.10 / +0.89%
|
11.10
|
11.50
|
10.50
|
11.30
|
11.13
|
2.32
|
1,160,557
|
|
|
12/14/2017
|
-0.40 / -3.45%
|
10.60
|
11.60
|
10.50
|
11.20
|
10.66
|
2.30
|
1,517,360
|
|
|
12/13/2017
|
-1.20 / -9.38%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.73
|
2.39
|
734,253
|
|
|
12/12/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
11.60
|
12.80
|
12.29
|
2.63
|
1,499,700
|
|
|
12/11/2017
|
+0.20 / +1.59%
|
12.30
|
12.90
|
11.60
|
12.80
|
12.39
|
2.63
|
1,418,748
|
|
|
12/8/2017
|
+0.90 / +7.69%
|
11.70
|
12.80
|
11.50
|
12.60
|
12.24
|
2.59
|
3,143,645
|
|
|
12/7/2017
|
+0.70 / +6.36%
|
11.40
|
11.70
|
10.80
|
11.70
|
11.38
|
2.41
|
882,705
|
|
|
12/6/2017
|
+0.40 / +3.77%
|
10.00
|
11.20
|
9.90
|
11.00
|
10.73
|
2.26
|
397,309
|
|
|
12/5/2017
|
-0.70 / -6.19%
|
10.50
|
11.90
|
10.30
|
10.60
|
11.43
|
2.18
|
2,701,021
|
|
|
12/4/2017
|
-1.20 / -9.60%
|
12.50
|
12.80
|
11.30
|
11.30
|
12.15
|
2.32
|
1,746,192
|
|
|
12/1/2017
|
+0.70 / +5.93%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.34
|
2.57
|
1,990,285
|
|
|
11/30/2017
|
+0.70 / +6.31%
|
11.00
|
11.80
|
10.80
|
11.80
|
11.29
|
2.43
|
2,497,745
|
|
|
11/29/2017
|
+0.60 / +5.71%
|
10.50
|
11.20
|
9.70
|
11.10
|
10.86
|
2.28
|
2,388,533
|
|
|
11/28/2017
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.27
|
2.16
|
1,170,385
|
|
|
11/27/2017
|
+0.50 / +5.10%
|
9.60
|
10.30
|
9.50
|
10.30
|
9.97
|
2.12
|
1,739,322
|
|
|
11/24/2017
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.00
|
9.80
|
9.46
|
2.02
|
1,552,117
|
|
|
11/23/2017
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.99
|
1.89
|
2,259,647
|
|
|
11/22/2017
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.17
|
1.73
|
1,732,005
|
|
|
11/21/2017
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.82
|
1.65
|
1,774,015
|
|
|
11/20/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.65
|
1.56
|
532,595
|
|
|
11/17/2017
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.79
|
1.58
|
560,206
|
|
|
11/16/2017
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.68
|
1.58
|
605,052
|
|
|
11/15/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.64
|
1.56
|
337,045
|
|
|
11/14/2017
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.59
|
1.56
|
909,880
|
|
|
11/13/2017
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.36
|
1.52
|
836,442
|
|
|
11/10/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
1.50
|
589,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|