|
Closing price on 12/21/2018
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
15,400 |
| Split-adjusted Price |
1.74 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
1.74
|
15,400
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
1.76
|
9,200
|
|
|
12/19/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
1.76
|
2,325,800
|
|
|
12/18/2018
|
-0.40 / -4.26%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.16
|
1.74
|
40,200
|
|
|
12/17/2018
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.51
|
1.82
|
41,400
|
|
|
12/14/2018
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
1.88
|
530,800
|
|
|
12/13/2018
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
1.91
|
43,800
|
|
|
12/12/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.84
|
1.93
|
81,000
|
|
|
12/11/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.07
|
1.95
|
509,700
|
|
|
12/10/2018
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.70
|
10.20
|
10.19
|
1.97
|
62,400
|
|
|
12/7/2018
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
1.90
|
105,700
|
|
|
12/6/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
1.86
|
24,200
|
|
|
12/5/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
1.86
|
115,000
|
|
|
12/4/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
1.86
|
32,400
|
|
|
12/3/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
1.86
|
34,900
|
|
|
11/30/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.59
|
1.84
|
92,000
|
|
|
11/29/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
1.86
|
16,900
|
|
|
11/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.41
|
1.84
|
14,000
|
|
|
11/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
1.84
|
41,090
|
|
|
11/26/2018
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
1.86
|
28,200
|
|
|
11/23/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
1.88
|
43,900
|
|
|
11/22/2018
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
1.86
|
107,900
|
|
|
11/21/2018
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
1.84
|
37,400
|
|
|
11/20/2018
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
1.88
|
45,400
|
|
|
11/19/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
1.84
|
21,500
|
|
|
11/16/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.52
|
1.84
|
99,200
|
|
|
11/15/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.55
|
1.86
|
49,400
|
|
|
11/14/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
1.86
|
39,600
|
|
|
11/13/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.61
|
1.88
|
92,800
|
|
|
11/12/2018
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.47
|
1.88
|
121,400
|
|
|