|
|
Closing price on 12/28/2022
|
|
| Open |
6.90 |
| High |
6.97 |
| Low |
6.74 |
| Volume |
6,315,900 |
| Split-adjusted Price |
4.73 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
-0.11 / -1.59%
|
6.90
|
6.97
|
6.74
|
6.80
|
6.85
|
4.73
|
6,315,900
|
|
|
12/27/2022
|
+0.45 / +6.97%
|
6.39
|
6.91
|
6.31
|
6.91
|
6.58
|
4.81
|
11,174,700
|
|
|
12/26/2022
|
-0.48 / -6.92%
|
6.92
|
6.94
|
6.46
|
6.46
|
6.56
|
4.49
|
14,373,000
|
|
|
12/23/2022
|
-0.26 / -3.61%
|
7.15
|
7.28
|
6.90
|
6.94
|
7.05
|
4.83
|
15,349,500
|
|
|
12/22/2022
|
+0.02 / +0.28%
|
7.30
|
7.35
|
6.81
|
7.20
|
7.07
|
5.01
|
13,229,000
|
|
|
12/21/2022
|
-0.54 / -6.99%
|
7.90
|
7.94
|
7.18
|
7.18
|
7.32
|
4.99
|
20,827,400
|
|
|
12/20/2022
|
-0.58 / -6.99%
|
8.30
|
8.39
|
7.72
|
7.72
|
7.87
|
5.37
|
25,567,600
|
|
|
12/19/2022
|
0.00 / 0.00%
|
8.40
|
8.84
|
8.28
|
8.30
|
8.61
|
5.77
|
25,340,100
|
|
|
12/16/2022
|
+0.03 / +0.36%
|
8.12
|
8.38
|
8.05
|
8.30
|
8.27
|
5.77
|
14,015,800
|
|
|
12/15/2022
|
-0.15 / -1.78%
|
8.25
|
8.48
|
8.03
|
8.27
|
8.27
|
5.75
|
12,745,900
|
|
|
12/14/2022
|
-0.01 / -0.12%
|
8.65
|
8.68
|
8.30
|
8.42
|
8.50
|
5.86
|
14,168,900
|
|
|
12/13/2022
|
+0.54 / +6.84%
|
7.92
|
8.43
|
7.69
|
8.43
|
8.03
|
5.86
|
15,955,700
|
|
|
12/12/2022
|
-0.57 / -6.74%
|
8.60
|
8.88
|
7.89
|
7.89
|
8.50
|
5.49
|
21,521,500
|
|
|
12/9/2022
|
+0.48 / +6.02%
|
8.38
|
8.47
|
8.10
|
8.46
|
8.36
|
5.88
|
23,665,600
|
|
|
12/8/2022
|
+0.52 / +6.97%
|
7.66
|
7.98
|
7.64
|
7.98
|
7.94
|
5.55
|
19,548,700
|
|
|
12/7/2022
|
-0.56 / -6.98%
|
7.97
|
7.99
|
7.46
|
7.46
|
7.57
|
5.19
|
50,400,658
|
|
|
12/6/2022
|
-0.60 / -6.96%
|
8.46
|
8.62
|
8.02
|
8.02
|
8.22
|
5.58
|
79,003,278
|
|
|
12/5/2022
|
+0.07 / +0.82%
|
8.90
|
8.94
|
8.51
|
8.62
|
8.68
|
6.00
|
21,778,500
|
|
|
12/2/2022
|
+0.55 / +6.88%
|
7.85
|
8.55
|
7.67
|
8.55
|
8.10
|
5.95
|
37,282,500
|
|
|
12/1/2022
|
+0.14 / +1.78%
|
8.05
|
8.41
|
7.83
|
8.00
|
8.24
|
5.56
|
51,722,800
|
|
|
11/30/2022
|
+0.12 / +1.55%
|
7.76
|
8.03
|
7.50
|
7.86
|
7.77
|
5.47
|
21,704,300
|
|
|
11/29/2022
|
+0.14 / +1.84%
|
7.60
|
8.09
|
7.28
|
7.74
|
7.65
|
5.38
|
18,053,400
|
|
|
11/28/2022
|
+0.23 / +3.12%
|
7.50
|
7.76
|
7.01
|
7.60
|
7.46
|
5.29
|
34,946,500
|
|
|
11/25/2022
|
+0.48 / +6.97%
|
7.27
|
7.37
|
7.05
|
7.37
|
7.23
|
5.13
|
13,993,900
|
|
|
11/24/2022
|
+0.45 / +6.99%
|
6.38
|
6.89
|
6.25
|
6.89
|
6.60
|
4.79
|
10,819,900
|
|
|
11/23/2022
|
-0.41 / -5.99%
|
6.74
|
6.97
|
6.44
|
6.44
|
6.71
|
4.48
|
9,753,200
|
|
|
11/22/2022
|
+0.05 / +0.74%
|
6.70
|
7.27
|
6.59
|
6.85
|
7.06
|
4.76
|
18,308,600
|
|
|
11/21/2022
|
+0.33 / +5.10%
|
6.65
|
6.87
|
6.43
|
6.80
|
6.59
|
4.73
|
13,185,800
|
|
|
11/18/2022
|
+0.42 / +6.94%
|
6.10
|
6.47
|
5.71
|
6.47
|
6.17
|
4.50
|
19,700,600
|
|
|
11/17/2022
|
+0.39 / +6.89%
|
5.87
|
6.05
|
5.86
|
6.05
|
6.03
|
4.21
|
6,042,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|