Closing price on 3/31/2014
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.30 |
Volume |
22,250,000 |
Split-adjusted Price |
1.25 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.25
|
22,250,000
|
|
3/28/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.25
|
0
|
|
3/27/2014
|
-0.30 / -2.83%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.66
|
1.25
|
1,200
|
|
3/26/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.28
|
7,000
|
|
3/25/2014
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.02
|
1.25
|
28,600
|
|
3/24/2014
|
-0.90 / -8.33%
|
10.00
|
10.50
|
9.80
|
9.90
|
9.88
|
1.20
|
11,900
|
|
3/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.31
|
0
|
|
3/20/2014
|
+0.60 / +5.88%
|
9.70
|
10.80
|
9.30
|
10.80
|
9.35
|
1.31
|
4,100
|
|
3/19/2014
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.06
|
1.23
|
13,900
|
|
3/18/2014
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.00
|
10.00
|
9.38
|
1.21
|
2,600
|
|
3/17/2014
|
+0.40 / +4.21%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.03
|
1.20
|
14,000
|
|
3/14/2014
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.58
|
1.15
|
600
|
|
3/13/2014
|
+0.70 / +7.53%
|
10.00
|
10.00
|
8.70
|
10.00
|
8.89
|
1.21
|
3,500
|
|
3/12/2014
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.75
|
1.12
|
2,300
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.12
|
3,500
|
|
3/10/2014
|
-0.90 / -8.82%
|
9.20
|
10.00
|
9.20
|
9.30
|
9.29
|
1.12
|
6,500
|
|
3/7/2014
|
+0.10 / +0.99%
|
9.50
|
10.20
|
9.30
|
10.20
|
9.37
|
1.23
|
3,100
|
|
3/6/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.00
|
10.10
|
9.80
|
1.22
|
400
|
|
3/5/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
3/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
3/3/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
2/28/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
2/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
2/26/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
2/25/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
0
|
|
2/24/2014
|
-0.50 / -4.76%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.64
|
1.21
|
1,400
|
|
2/21/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.27
|
0
|
|
2/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.27
|
0
|
|
2/19/2014
|
+0.80 / +8.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.27
|
800
|
|
2/18/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.17
|
0
|
|
|