|
|
Closing price on 12/30/2025
|
|
| Open |
22.95 |
| High |
23.15 |
| Low |
22.70 |
| Volume |
32,557,530 |
| Split-adjusted Price |
22.90 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2025
|
+0.10 / +0.44%
|
22.95
|
23.15
|
22.70
|
22.90
|
22.92
|
22.90
|
32,557,530
|
|
|
12/29/2025
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.92
|
22.80
|
16,609,000
|
|
|
12/26/2025
|
-0.20 / -0.87%
|
23.00
|
23.30
|
21.95
|
22.80
|
22.62
|
22.80
|
46,654,700
|
|
|
12/25/2025
|
-0.60 / -2.54%
|
23.70
|
24.35
|
23.00
|
23.00
|
23.76
|
23.00
|
39,015,500
|
|
|
12/24/2025
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.35
|
23.60
|
23.65
|
23.60
|
28,150,300
|
|
|
12/23/2025
|
+0.40 / +1.70%
|
23.70
|
24.30
|
23.35
|
23.90
|
23.71
|
23.90
|
50,367,500
|
|
|
12/22/2025
|
+1.20 / +5.38%
|
22.65
|
23.70
|
22.40
|
23.50
|
23.13
|
23.50
|
53,721,700
|
|
|
12/19/2025
|
+0.30 / +1.36%
|
22.15
|
22.50
|
21.95
|
22.30
|
22.23
|
22.30
|
32,143,200
|
|
|
12/18/2025
|
-0.25 / -1.12%
|
22.35
|
22.35
|
21.70
|
22.00
|
21.96
|
22.00
|
26,034,600
|
|
|
12/17/2025
|
-0.65 / -2.84%
|
22.90
|
22.95
|
22.10
|
22.25
|
22.42
|
22.25
|
25,239,200
|
|
|
12/16/2025
|
+1.10 / +5.05%
|
22.00
|
23.05
|
21.00
|
22.90
|
22.03
|
22.90
|
50,823,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
21.85
|
22.35
|
21.35
|
21.80
|
21.87
|
21.80
|
35,724,500
|
|
|
12/12/2025
|
-1.60 / -6.84%
|
23.60
|
23.60
|
21.80
|
21.80
|
22.46
|
21.80
|
42,420,300
|
|
|
12/11/2025
|
+0.40 / +1.74%
|
23.15
|
23.65
|
22.95
|
23.40
|
23.22
|
23.40
|
25,531,000
|
|
|
12/10/2025
|
-0.50 / -2.13%
|
23.50
|
24.00
|
22.80
|
23.00
|
23.40
|
23.00
|
29,521,800
|
|
|
12/9/2025
|
-0.05 / -0.21%
|
23.20
|
23.65
|
22.40
|
23.50
|
22.97
|
23.50
|
60,628,100
|
|
|
12/8/2025
|
-0.85 / -3.48%
|
24.55
|
24.55
|
23.50
|
23.55
|
23.95
|
23.55
|
31,747,000
|
|
|
12/5/2025
|
-0.65 / -2.59%
|
25.15
|
25.35
|
24.35
|
24.40
|
24.74
|
24.40
|
33,933,900
|
|
|
12/4/2025
|
+0.75 / +3.09%
|
24.50
|
25.25
|
24.50
|
25.05
|
24.91
|
25.05
|
54,517,800
|
|
|
12/3/2025
|
-0.15 / -0.61%
|
24.65
|
24.65
|
23.95
|
24.30
|
24.18
|
24.30
|
33,468,800
|
|
|
12/2/2025
|
-0.05 / -0.20%
|
24.55
|
24.55
|
23.60
|
24.45
|
24.14
|
24.45
|
41,002,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.05
|
24.50
|
24.54
|
24.50
|
37,275,200
|
|
|
11/28/2025
|
-0.65 / -2.58%
|
25.40
|
25.40
|
24.35
|
24.50
|
24.75
|
24.50
|
64,053,100
|
|
|
11/27/2025
|
+0.65 / +2.65%
|
25.00
|
26.05
|
24.80
|
25.15
|
25.54
|
25.15
|
69,480,000
|
|
|
11/26/2025
|
+1.60 / +6.99%
|
23.15
|
24.50
|
23.10
|
24.50
|
24.27
|
24.50
|
63,291,500
|
|
|
11/25/2025
|
-0.65 / -2.76%
|
23.65
|
23.65
|
22.40
|
22.90
|
22.96
|
22.90
|
52,910,900
|
|
|
11/24/2025
|
+0.25 / +1.07%
|
23.55
|
24.00
|
23.20
|
23.55
|
23.51
|
23.55
|
30,861,250
|
|
|
11/21/2025
|
-1.25 / -5.09%
|
24.10
|
24.15
|
23.00
|
23.30
|
23.50
|
23.30
|
70,993,600
|
|
|
11/20/2025
|
-0.45 / -1.80%
|
25.00
|
25.35
|
24.10
|
24.55
|
24.61
|
24.55
|
38,874,700
|
|
|
11/19/2025
|
-1.00 / -3.85%
|
25.95
|
26.00
|
24.55
|
25.00
|
25.22
|
25.00
|
43,162,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:00 PM
|
|
|
|
|