|
|
Closing price on 12/6/2022
|
|
| Open |
8.46 |
| High |
8.62 |
| Low |
8.02 |
| Volume |
79,003,278 |
| Split-adjusted Price |
5.58 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+0.37 / +6.99%
|
4.92
|
5.66
|
4.92
|
5.66
|
5.19
|
3.94
|
15,383,272
|
|
|
11/15/2022
|
-0.39 / -6.87%
|
5.32
|
5.49
|
5.29
|
5.29
|
5.31
|
3.68
|
7,867,300
|
|
|
11/14/2022
|
-0.42 / -6.89%
|
5.90
|
5.93
|
5.68
|
5.68
|
5.71
|
3.95
|
14,094,580
|
|
|
11/11/2022
|
-0.41 / -6.30%
|
6.61
|
6.78
|
6.10
|
6.10
|
6.48
|
4.24
|
10,611,700
|
|
|
11/10/2022
|
-0.49 / -7.00%
|
6.80
|
6.92
|
6.51
|
6.51
|
6.59
|
4.53
|
5,610,700
|
|
|
11/9/2022
|
+0.04 / +0.57%
|
7.10
|
7.27
|
6.88
|
7.00
|
7.12
|
4.87
|
6,075,000
|
|
|
11/8/2022
|
+0.43 / +6.58%
|
6.30
|
6.96
|
6.25
|
6.96
|
6.68
|
4.84
|
7,369,700
|
|
|
11/7/2022
|
-0.49 / -6.98%
|
7.03
|
7.15
|
6.53
|
6.53
|
6.62
|
4.54
|
10,233,000
|
|
|
11/4/2022
|
-0.52 / -6.90%
|
7.50
|
7.50
|
7.02
|
7.02
|
7.14
|
4.88
|
13,098,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
7.30
|
7.64
|
7.30
|
7.54
|
7.52
|
5.24
|
8,329,900
|
|
|
11/2/2022
|
-0.14 / -1.82%
|
7.68
|
7.75
|
7.48
|
7.54
|
7.60
|
5.24
|
8,592,900
|
|
|
11/1/2022
|
+0.18 / +2.40%
|
7.65
|
7.86
|
7.54
|
7.68
|
7.70
|
5.34
|
12,930,300
|
|
|
10/31/2022
|
+0.29 / +4.02%
|
7.21
|
7.60
|
6.91
|
7.50
|
7.25
|
5.22
|
10,665,400
|
|
|
10/28/2022
|
+0.47 / +6.97%
|
7.05
|
7.21
|
7.00
|
7.21
|
7.19
|
5.01
|
16,794,300
|
|
|
10/27/2022
|
+0.44 / +6.98%
|
6.45
|
6.74
|
6.40
|
6.74
|
6.68
|
4.69
|
10,673,906
|
|
|
10/26/2022
|
-0.30 / -4.55%
|
6.75
|
6.89
|
6.30
|
6.30
|
6.54
|
4.38
|
4,443,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:00 PM
|
|
|
|
|