|
|
Closing price on 3/3/2025
|
|
| Open |
11.45 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
65,459,400 |
| Split-adjusted Price |
11.80 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
+0.35 / +3.06%
|
11.45
|
12.00
|
11.30
|
11.80
|
11.68
|
11.80
|
65,459,400
|
|
|
2/28/2025
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.52
|
11.45
|
35,634,800
|
|
|
2/27/2025
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.39
|
11.50
|
39,566,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.45
|
11.53
|
11.45
|
36,997,400
|
|
|
2/25/2025
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.58
|
11.45
|
51,646,300
|
|
|
2/24/2025
|
+0.20 / +1.77%
|
11.25
|
11.55
|
11.15
|
11.50
|
11.41
|
11.50
|
44,975,300
|
|
|
2/21/2025
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
11.30
|
29,387,600
|
|
|
2/20/2025
|
+0.05 / +0.45%
|
11.25
|
11.45
|
11.10
|
11.25
|
11.24
|
11.25
|
49,386,000
|
|
|
2/19/2025
|
+0.25 / +2.28%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.13
|
11.20
|
49,279,200
|
|
|
2/18/2025
|
+0.20 / +1.86%
|
10.85
|
11.15
|
10.70
|
10.95
|
10.93
|
10.95
|
42,779,200
|
|
|
2/17/2025
|
+0.60 / +5.91%
|
10.20
|
10.85
|
10.15
|
10.75
|
10.60
|
10.75
|
87,797,000
|
|
|
2/14/2025
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
25,580,600
|
|
|
2/13/2025
|
+0.07 / +0.70%
|
9.98
|
10.20
|
9.96
|
10.05
|
10.08
|
10.05
|
17,348,500
|
|
|
2/12/2025
|
+0.04 / +0.40%
|
9.94
|
10.15
|
9.94
|
9.98
|
10.05
|
9.98
|
15,566,200
|
|
|
2/11/2025
|
-0.02 / -0.20%
|
9.96
|
10.00
|
9.94
|
9.94
|
9.96
|
9.94
|
8,591,300
|
|
|
2/10/2025
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.94
|
9.96
|
9.98
|
9.96
|
21,113,200
|
|
|
2/7/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
12,265,300
|
|
|
2/6/2025
|
+0.06 / +0.60%
|
10.10
|
10.30
|
10.00
|
10.05
|
10.12
|
10.05
|
23,316,200
|
|
|
2/5/2025
|
-0.16 / -1.58%
|
10.20
|
10.20
|
9.97
|
9.99
|
10.03
|
9.99
|
18,885,900
|
|
|
2/4/2025
|
+0.31 / +3.15%
|
9.87
|
10.15
|
9.87
|
10.15
|
10.03
|
10.15
|
24,158,300
|
|
|
2/3/2025
|
-0.05 / -0.51%
|
9.60
|
10.00
|
9.60
|
9.84
|
9.83
|
9.84
|
11,027,200
|
|
|
1/24/2025
|
+0.31 / +3.24%
|
9.60
|
10.00
|
9.60
|
9.89
|
9.84
|
9.89
|
24,704,602
|
|
|
1/23/2025
|
+0.15 / +1.59%
|
9.45
|
9.65
|
9.43
|
9.58
|
9.53
|
9.58
|
13,938,700
|
|
|
1/22/2025
|
-0.15 / -1.57%
|
9.59
|
9.67
|
9.43
|
9.43
|
9.52
|
9.43
|
12,033,900
|
|
|
1/21/2025
|
+0.05 / +0.52%
|
9.53
|
9.65
|
9.51
|
9.58
|
9.56
|
9.58
|
11,235,500
|
|
|
1/20/2025
|
+0.06 / +0.63%
|
9.47
|
9.60
|
9.41
|
9.53
|
9.52
|
9.53
|
16,450,100
|
|
|
1/17/2025
|
+0.05 / +0.53%
|
9.48
|
9.54
|
9.42
|
9.47
|
9.48
|
9.47
|
10,208,520
|
|
|
1/16/2025
|
+0.17 / +1.84%
|
9.33
|
9.80
|
9.33
|
9.42
|
9.56
|
9.42
|
14,603,400
|
|
|
1/15/2025
|
+0.21 / +2.32%
|
9.04
|
9.29
|
9.04
|
9.25
|
9.14
|
9.25
|
11,082,000
|
|
|
1/14/2025
|
-0.08 / -0.88%
|
9.12
|
9.24
|
9.04
|
9.04
|
9.10
|
9.04
|
11,708,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|