|
|
Closing price on 4/19/2024
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
47,414,700 |
| Split-adjusted Price |
13.04 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.70 / -4.12%
|
16.60
|
17.20
|
16.00
|
16.30
|
16.54
|
13.04
|
47,414,700
|
|
|
4/17/2024
|
-0.85 / -4.76%
|
18.00
|
18.05
|
17.00
|
17.00
|
17.45
|
13.60
|
32,305,000
|
|
|
4/16/2024
|
-0.30 / -1.65%
|
18.10
|
18.20
|
16.95
|
17.85
|
17.52
|
14.28
|
62,504,400
|
|
|
4/15/2024
|
-1.35 / -6.92%
|
19.45
|
19.75
|
18.15
|
18.15
|
18.92
|
14.52
|
43,872,200
|
|
|
4/12/2024
|
+0.35 / +1.83%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.44
|
15.60
|
22,798,700
|
|
|
4/11/2024
|
-0.05 / -0.26%
|
18.95
|
19.35
|
18.90
|
19.15
|
19.10
|
15.32
|
26,483,000
|
|
|
4/10/2024
|
-0.45 / -2.29%
|
19.65
|
19.65
|
19.20
|
19.20
|
19.42
|
15.36
|
17,468,800
|
|
|
4/9/2024
|
+0.70 / +3.69%
|
19.10
|
19.65
|
18.95
|
19.65
|
19.25
|
15.72
|
27,604,300
|
|
|
4/8/2024
|
-0.35 / -1.81%
|
19.45
|
19.45
|
18.95
|
18.95
|
19.15
|
15.16
|
33,944,100
|
|
|
4/5/2024
|
-0.80 / -3.98%
|
19.80
|
19.85
|
19.30
|
19.30
|
19.56
|
15.44
|
51,517,300
|
|
|
4/4/2024
|
-0.40 / -1.95%
|
20.55
|
20.60
|
20.00
|
20.10
|
20.26
|
16.08
|
30,664,900
|
|
|
4/3/2024
|
-0.45 / -2.15%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.99
|
16.40
|
42,439,900
|
|
|
4/2/2024
|
+0.40 / +1.95%
|
20.50
|
20.95
|
20.15
|
20.95
|
20.56
|
16.76
|
25,867,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.10
|
20.55
|
20.38
|
16.44
|
35,818,500
|
|
|
3/29/2024
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.50
|
20.55
|
20.65
|
16.44
|
29,218,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.75
|
21.00
|
20.93
|
16.80
|
29,708,100
|
|
|
3/27/2024
|
+0.05 / +0.24%
|
21.35
|
21.35
|
20.70
|
21.00
|
20.98
|
16.80
|
35,160,700
|
|
|
3/26/2024
|
+0.75 / +3.71%
|
20.20
|
20.95
|
19.80
|
20.95
|
20.43
|
16.76
|
35,860,900
|
|
|
3/25/2024
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.39
|
16.16
|
40,039,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.90
|
20.15
|
20.35
|
16.12
|
39,471,700
|
|
|
3/21/2024
|
+0.15 / +0.75%
|
20.55
|
20.60
|
19.95
|
20.15
|
20.25
|
16.12
|
32,877,200
|
|
|
3/20/2024
|
+0.70 / +3.63%
|
19.40
|
20.00
|
19.20
|
20.00
|
19.54
|
16.00
|
28,975,700
|
|
|
3/19/2024
|
-0.45 / -2.28%
|
19.95
|
19.95
|
19.30
|
19.30
|
19.56
|
15.44
|
23,912,800
|
|
|
3/18/2024
|
-1.05 / -5.05%
|
21.00
|
21.20
|
19.35
|
19.75
|
19.83
|
15.80
|
62,855,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.25
|
20.80
|
20.64
|
16.64
|
25,393,300
|
|
|
3/14/2024
|
+0.70 / +3.48%
|
20.15
|
21.45
|
20.00
|
20.80
|
20.74
|
16.64
|
47,885,800
|
|
|
3/13/2024
|
+1.30 / +6.91%
|
18.85
|
20.10
|
18.85
|
20.10
|
19.57
|
16.08
|
61,251,500
|
|
|
3/12/2024
|
-0.60 / -3.09%
|
19.15
|
19.25
|
18.70
|
18.80
|
18.91
|
15.04
|
34,312,900
|
|
|
3/11/2024
|
-0.05 / -0.26%
|
19.45
|
19.65
|
18.80
|
19.40
|
19.31
|
15.52
|
34,039,700
|
|
|
3/8/2024
|
-0.35 / -1.77%
|
19.95
|
20.15
|
19.40
|
19.45
|
19.73
|
15.56
|
38,625,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:14:58 PM
|
|
|
|
|