|
|
Closing price on 12/22/2025
|
|
| Open |
22.65 |
| High |
23.70 |
| Low |
22.40 |
| Volume |
53,721,700 |
| Split-adjusted Price |
19.85 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
+1.20 / +5.38%
|
22.65
|
23.70
|
22.40
|
23.50
|
23.13
|
19.85
|
53,721,700
|
|
|
12/19/2025
|
+0.30 / +1.36%
|
22.15
|
22.50
|
21.95
|
22.30
|
22.23
|
18.83
|
32,143,200
|
|
|
12/18/2025
|
-0.25 / -1.12%
|
22.35
|
22.35
|
21.70
|
22.00
|
21.96
|
18.58
|
26,034,600
|
|
|
12/17/2025
|
-0.65 / -2.84%
|
22.90
|
22.95
|
22.10
|
22.25
|
22.42
|
18.79
|
25,239,200
|
|
|
12/16/2025
|
+1.10 / +5.05%
|
22.00
|
23.05
|
21.00
|
22.90
|
22.03
|
19.34
|
50,823,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
21.85
|
22.35
|
21.35
|
21.80
|
21.87
|
18.41
|
35,724,500
|
|
|
12/12/2025
|
-1.60 / -6.84%
|
23.60
|
23.60
|
21.80
|
21.80
|
22.46
|
18.41
|
42,420,300
|
|
|
12/11/2025
|
+0.40 / +1.74%
|
23.15
|
23.65
|
22.95
|
23.40
|
23.22
|
19.76
|
25,531,000
|
|
|
12/10/2025
|
-0.50 / -2.13%
|
23.50
|
24.00
|
22.80
|
23.00
|
23.40
|
19.42
|
29,521,800
|
|
|
12/9/2025
|
-0.05 / -0.21%
|
23.20
|
23.65
|
22.40
|
23.50
|
22.97
|
19.85
|
60,628,100
|
|
|
12/8/2025
|
-0.85 / -3.48%
|
24.55
|
24.55
|
23.50
|
23.55
|
23.95
|
19.89
|
31,747,000
|
|
|
12/5/2025
|
-0.65 / -2.59%
|
25.15
|
25.35
|
24.35
|
24.40
|
24.74
|
20.61
|
33,933,900
|
|
|
12/4/2025
|
+0.75 / +3.09%
|
24.50
|
25.25
|
24.50
|
25.05
|
24.91
|
21.16
|
54,517,800
|
|
|
12/3/2025
|
-0.15 / -0.61%
|
24.65
|
24.65
|
23.95
|
24.30
|
24.18
|
20.52
|
33,468,800
|
|
|
12/2/2025
|
-0.05 / -0.20%
|
24.55
|
24.55
|
23.60
|
24.45
|
24.14
|
20.65
|
41,002,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.05
|
24.50
|
24.54
|
20.69
|
37,275,200
|
|
|
11/28/2025
|
-0.65 / -2.58%
|
25.40
|
25.40
|
24.35
|
24.50
|
24.75
|
20.69
|
64,053,100
|
|
|
11/27/2025
|
+0.65 / +2.65%
|
25.00
|
26.05
|
24.80
|
25.15
|
25.54
|
21.24
|
69,480,000
|
|
|
11/26/2025
|
+1.60 / +6.99%
|
23.15
|
24.50
|
23.10
|
24.50
|
24.27
|
20.69
|
63,291,500
|
|
|
11/25/2025
|
-0.65 / -2.76%
|
23.65
|
23.65
|
22.40
|
22.90
|
22.96
|
19.34
|
52,910,900
|
|
|
11/24/2025
|
+0.25 / +1.07%
|
23.55
|
24.00
|
23.20
|
23.55
|
23.51
|
19.89
|
30,861,250
|
|
|
11/21/2025
|
-1.25 / -5.09%
|
24.10
|
24.15
|
23.00
|
23.30
|
23.50
|
19.68
|
70,993,600
|
|
|
11/20/2025
|
-0.45 / -1.80%
|
25.00
|
25.35
|
24.10
|
24.55
|
24.61
|
20.73
|
38,874,700
|
|
|
11/19/2025
|
-1.00 / -3.85%
|
25.95
|
26.00
|
24.55
|
25.00
|
25.22
|
21.11
|
43,162,700
|
|
|
11/18/2025
|
0.00 / 0.00%
|
26.10
|
26.70
|
25.60
|
26.00
|
26.09
|
21.96
|
44,875,800
|
|
|
11/17/2025
|
+0.20 / +0.78%
|
25.95
|
26.15
|
25.55
|
26.00
|
25.82
|
21.96
|
33,608,900
|
|
|
11/14/2025
|
+0.80 / +3.20%
|
24.90
|
26.25
|
24.70
|
25.80
|
25.42
|
21.79
|
48,267,100
|
|
|
11/13/2025
|
-0.45 / -1.77%
|
25.50
|
25.55
|
24.80
|
25.00
|
25.00
|
21.11
|
36,468,900
|
|
|
11/12/2025
|
+1.10 / +4.52%
|
24.80
|
25.75
|
24.35
|
25.45
|
25.11
|
21.49
|
58,533,000
|
|
|
11/11/2025
|
+0.95 / +4.06%
|
23.70
|
24.40
|
23.20
|
24.35
|
23.81
|
20.56
|
47,278,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|