|
|
Closing price on 12/7/2023
|
|
| Open |
18.05 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
73,885,100 |
| Split-adjusted Price |
13.96 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.60 / -3.32%
|
18.05
|
18.10
|
17.00
|
17.45
|
17.46
|
13.96
|
73,885,100
|
|
|
12/6/2023
|
+0.35 / +1.98%
|
17.70
|
18.15
|
17.60
|
18.05
|
17.83
|
14.44
|
29,383,800
|
|
|
12/5/2023
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.60
|
17.70
|
17.75
|
14.16
|
32,030,100
|
|
|
12/4/2023
|
+1.10 / +6.59%
|
17.15
|
17.85
|
17.10
|
17.80
|
17.57
|
14.24
|
68,938,100
|
|
|
12/1/2023
|
+0.30 / +1.83%
|
16.60
|
16.85
|
16.30
|
16.70
|
16.58
|
13.36
|
29,482,400
|
|
|
11/30/2023
|
-0.05 / -0.30%
|
16.35
|
16.90
|
16.35
|
16.40
|
16.66
|
13.12
|
38,612,500
|
|
|
11/29/2023
|
+0.20 / +1.23%
|
16.40
|
16.55
|
16.20
|
16.45
|
16.39
|
13.16
|
24,052,300
|
|
|
11/28/2023
|
+0.15 / +0.93%
|
16.10
|
16.30
|
15.50
|
16.25
|
15.88
|
13.00
|
35,570,300
|
|
|
11/27/2023
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.05
|
16.10
|
16.26
|
12.88
|
22,101,800
|
|
|
11/24/2023
|
+0.60 / +3.75%
|
16.30
|
16.60
|
15.60
|
16.60
|
16.08
|
13.28
|
56,879,900
|
|
|
11/23/2023
|
-1.20 / -6.98%
|
17.40
|
17.50
|
16.00
|
16.00
|
16.87
|
12.80
|
45,211,400
|
|
|
11/22/2023
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.75
|
17.20
|
17.04
|
13.76
|
42,817,700
|
|
|
11/21/2023
|
+0.10 / +0.59%
|
17.10
|
17.25
|
16.75
|
17.00
|
16.99
|
13.60
|
29,376,700
|
|
|
11/20/2023
|
+0.70 / +4.32%
|
15.80
|
17.00
|
15.80
|
16.90
|
16.40
|
13.52
|
49,231,000
|
|
|
11/17/2023
|
-0.60 / -3.57%
|
16.80
|
17.05
|
16.00
|
16.20
|
16.42
|
12.96
|
61,236,100
|
|
|
11/16/2023
|
+0.45 / +2.75%
|
16.15
|
16.80
|
16.05
|
16.80
|
16.33
|
13.44
|
36,178,200
|
|
|
11/15/2023
|
+0.20 / +1.24%
|
16.85
|
16.90
|
16.10
|
16.35
|
16.57
|
13.08
|
40,181,500
|
|
|
11/14/2023
|
+0.20 / +1.25%
|
16.40
|
16.70
|
16.00
|
16.15
|
16.33
|
12.92
|
34,959,100
|
|
|
11/13/2023
|
+0.20 / +1.27%
|
15.95
|
16.20
|
15.25
|
15.95
|
15.77
|
12.76
|
45,324,000
|
|
|
11/10/2023
|
+0.15 / +0.96%
|
15.40
|
16.45
|
15.35
|
15.75
|
15.97
|
12.60
|
56,293,700
|
|
|
11/9/2023
|
+1.00 / +6.85%
|
15.15
|
15.60
|
15.00
|
15.60
|
15.46
|
12.48
|
61,692,300
|
|
|
11/8/2023
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.55
|
14.60
|
14.26
|
11.68
|
46,820,300
|
|
|
11/7/2023
|
-0.20 / -1.44%
|
13.65
|
14.10
|
13.50
|
13.65
|
13.76
|
10.92
|
30,597,900
|
|
|
11/6/2023
|
+0.20 / +1.47%
|
13.85
|
13.90
|
13.50
|
13.85
|
13.70
|
11.08
|
26,572,700
|
|
|
11/3/2023
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.40
|
13.65
|
13.69
|
10.92
|
39,567,500
|
|
|
11/2/2023
|
+0.85 / +6.64%
|
13.20
|
13.65
|
13.05
|
13.65
|
13.40
|
10.92
|
34,207,000
|
|
|
11/1/2023
|
+0.75 / +6.22%
|
12.25
|
12.80
|
11.90
|
12.80
|
12.36
|
10.24
|
38,898,700
|
|
|
10/31/2023
|
-0.60 / -4.74%
|
12.60
|
13.00
|
11.80
|
12.05
|
12.43
|
9.64
|
36,020,400
|
|
|
10/30/2023
|
-0.95 / -6.99%
|
13.30
|
13.55
|
12.65
|
12.65
|
13.07
|
10.12
|
22,232,000
|
|
|
10/27/2023
|
-0.05 / -0.37%
|
14.00
|
14.00
|
12.90
|
13.60
|
13.44
|
10.88
|
32,405,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|