|
|
Closing price on 2/4/2026
|
|
| Open |
22.95 |
| High |
23.45 |
| Low |
22.60 |
| Volume |
36,611,700 |
| Split-adjusted Price |
22.60 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-0.10 / -0.44%
|
22.95
|
23.45
|
22.60
|
22.60
|
22.96
|
22.60
|
36,611,700
|
|
|
2/3/2026
|
+0.80 / +3.65%
|
22.15
|
23.05
|
22.10
|
22.70
|
22.70
|
22.70
|
36,625,400
|
|
|
2/2/2026
|
-0.70 / -3.10%
|
22.65
|
22.65
|
21.55
|
21.90
|
21.96
|
21.90
|
39,994,645
|
|
|
1/30/2026
|
+0.60 / +2.73%
|
22.15
|
22.70
|
21.65
|
22.60
|
22.31
|
22.60
|
30,085,700
|
|
|
1/29/2026
|
-0.05 / -0.23%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.22
|
22.00
|
20,549,900
|
|
|
1/28/2026
|
-0.55 / -2.43%
|
22.80
|
22.80
|
21.75
|
22.05
|
22.11
|
22.05
|
67,933,600
|
|
|
1/27/2026
|
-0.15 / -0.66%
|
22.95
|
23.10
|
22.35
|
22.60
|
22.68
|
22.60
|
39,129,100
|
|
|
1/26/2026
|
-1.55 / -6.38%
|
24.30
|
24.30
|
22.60
|
22.75
|
23.17
|
22.75
|
67,180,700
|
|
|
1/23/2026
|
-0.30 / -1.22%
|
24.70
|
25.15
|
24.20
|
24.30
|
24.65
|
24.30
|
39,799,100
|
|
|
1/22/2026
|
+0.25 / +1.03%
|
24.55
|
24.95
|
24.00
|
24.60
|
24.48
|
24.60
|
35,098,900
|
|
|
1/21/2026
|
-1.20 / -4.70%
|
25.20
|
25.25
|
23.80
|
24.35
|
24.24
|
24.35
|
88,661,800
|
|
|
1/20/2026
|
-0.45 / -1.73%
|
26.20
|
26.20
|
25.05
|
25.55
|
25.59
|
25.55
|
51,278,551
|
|
|
1/19/2026
|
+1.30 / +5.26%
|
24.75
|
26.40
|
24.50
|
26.00
|
25.73
|
26.00
|
68,736,700
|
|
|
1/16/2026
|
-0.40 / -1.59%
|
25.45
|
25.45
|
24.20
|
24.70
|
24.78
|
24.70
|
54,331,500
|
|
|
1/15/2026
|
+0.40 / +1.62%
|
24.90
|
25.75
|
24.50
|
25.10
|
25.14
|
25.10
|
70,719,100
|
|
|
1/14/2026
|
+0.30 / +1.23%
|
24.70
|
25.10
|
23.70
|
24.70
|
24.45
|
24.70
|
62,550,900
|
|
|
1/13/2026
|
+1.55 / +6.78%
|
23.50
|
24.40
|
23.45
|
24.40
|
24.17
|
24.40
|
105,111,000
|
|
|
1/12/2026
|
+1.45 / +6.78%
|
21.60
|
22.85
|
21.45
|
22.85
|
22.62
|
22.85
|
64,427,500
|
|
|
1/9/2026
|
-0.60 / -2.73%
|
22.30
|
22.40
|
20.90
|
21.40
|
21.38
|
21.40
|
60,948,700
|
|
|
1/8/2026
|
+0.15 / +0.69%
|
22.00
|
22.75
|
21.70
|
22.00
|
22.28
|
22.00
|
50,884,900
|
|
|
1/7/2026
|
+0.85 / +4.05%
|
21.35
|
22.20
|
21.30
|
21.85
|
21.74
|
21.85
|
32,282,800
|
|
|
1/6/2026
|
0.00 / 0.00%
|
21.15
|
21.50
|
20.15
|
21.00
|
20.78
|
21.00
|
43,745,401
|
|
|
1/5/2026
|
-1.50 / -6.67%
|
22.65
|
22.65
|
20.95
|
21.00
|
21.43
|
21.00
|
81,515,400
|
|
|
12/31/2025
|
-0.40 / -1.75%
|
23.05
|
23.05
|
22.40
|
22.50
|
22.66
|
22.50
|
23,542,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|