|
Closing price on 3/27/2019
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
13,100 |
| Split-adjusted Price |
2.09 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.09
|
13,100
|
|
|
3/26/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.09
|
17,600
|
|
|
3/25/2019
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.59
|
2.12
|
50,900
|
|
|
3/22/2019
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
2.14
|
20,100
|
|
|
3/21/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
2.16
|
36,800
|
|
|
3/20/2019
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
2.16
|
3,450,092
|
|
|
3/19/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
9.10
|
9.00
|
2.19
|
4,036,500
|
|
|
3/18/2019
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.96
|
2.19
|
9,400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.11
|
2.16
|
16,600
|
|
|
3/14/2019
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
2.16
|
12,400
|
|
|
3/13/2019
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.88
|
2.12
|
2,140,869
|
|
|
3/12/2019
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.71
|
2.09
|
1,273,300
|
|
|
3/11/2019
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.83
|
2.12
|
526,000
|
|
|
3/8/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
2.19
|
12,400
|
|
|
3/7/2019
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.04
|
2.21
|
34,100
|
|
|
3/6/2019
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.87
|
2.16
|
62,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.73
|
2.09
|
37,700
|
|
|
3/4/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.09
|
55,200
|
|
|
3/1/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.68
|
2.12
|
27,900
|
|
|
2/28/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.09
|
35,600
|
|
|
2/27/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
2.09
|
22,400
|
|
|
2/26/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
2.12
|
2,313,600
|
|
|
2/25/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.09
|
74,700
|
|
|
2/22/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.65
|
2.09
|
43,200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.09
|
35,500
|
|
|
2/20/2019
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
2.09
|
93,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
2.12
|
15,700
|
|
|
2/18/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
2.12
|
22,300
|
|
|
2/15/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
2.09
|
12,300
|
|
|
2/14/2019
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.63
|
2.07
|
14,406
|
|
|