|
Closing price on 4/24/2023
|
|
Open |
7.75 |
High |
8.09 |
Low |
7.66 |
Volume |
17,200,800 |
Split-adjusted Price |
5.59 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2023
|
+0.29 / +3.74%
|
7.75
|
8.09
|
7.66
|
8.04
|
7.91
|
5.59
|
17,200,800
|
|
4/21/2023
|
+0.13 / +1.71%
|
7.64
|
7.98
|
7.64
|
7.75
|
7.79
|
5.39
|
12,826,200
|
|
4/20/2023
|
-0.01 / -0.13%
|
7.63
|
7.70
|
7.60
|
7.62
|
7.64
|
5.30
|
4,880,600
|
|
4/19/2023
|
-0.17 / -2.18%
|
7.85
|
7.98
|
7.61
|
7.63
|
7.81
|
5.31
|
9,190,200
|
|
4/18/2023
|
+0.13 / +1.69%
|
7.70
|
7.86
|
7.63
|
7.80
|
7.74
|
5.43
|
9,070,500
|
|
4/17/2023
|
+0.17 / +2.27%
|
7.55
|
7.70
|
7.50
|
7.67
|
7.61
|
5.33
|
9,276,600
|
|
4/14/2023
|
-0.40 / -5.06%
|
7.96
|
7.99
|
7.50
|
7.50
|
7.74
|
5.22
|
17,121,800
|
|
4/13/2023
|
-0.20 / -2.47%
|
8.11
|
8.16
|
7.86
|
7.90
|
7.97
|
5.49
|
16,242,300
|
|
4/12/2023
|
-0.20 / -2.41%
|
8.34
|
8.35
|
8.09
|
8.10
|
8.22
|
5.63
|
11,058,900
|
|
4/11/2023
|
+0.15 / +1.84%
|
8.14
|
8.30
|
7.95
|
8.30
|
8.14
|
5.77
|
14,495,000
|
|
4/10/2023
|
+0.08 / +0.99%
|
8.30
|
8.47
|
8.12
|
8.15
|
8.29
|
5.67
|
15,161,100
|
|
4/7/2023
|
+0.18 / +2.28%
|
7.92
|
8.10
|
7.86
|
8.07
|
7.99
|
5.61
|
16,158,300
|
|
4/6/2023
|
-0.45 / -5.40%
|
8.38
|
8.49
|
7.80
|
7.89
|
8.19
|
5.49
|
17,193,100
|
|
4/5/2023
|
+0.09 / +1.09%
|
8.20
|
8.37
|
8.12
|
8.34
|
8.27
|
5.80
|
15,727,000
|
|
4/4/2023
|
+0.21 / +2.61%
|
8.06
|
8.28
|
7.94
|
8.25
|
8.08
|
5.74
|
17,153,100
|
|
4/3/2023
|
+0.34 / +4.42%
|
8.04
|
8.04
|
7.91
|
8.04
|
7.99
|
5.59
|
14,590,800
|
|
3/31/2023
|
+0.13 / +1.72%
|
7.57
|
7.80
|
7.42
|
7.70
|
7.63
|
5.36
|
14,383,900
|
|
3/30/2023
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.56
|
7.57
|
7.66
|
5.27
|
10,164,900
|
|
3/29/2023
|
+0.01 / +0.13%
|
7.55
|
7.63
|
7.45
|
7.58
|
7.54
|
5.27
|
7,454,100
|
|
3/28/2023
|
-0.02 / -0.26%
|
7.73
|
7.83
|
7.53
|
7.57
|
7.64
|
5.27
|
12,693,400
|
|
3/27/2023
|
+0.33 / +4.55%
|
7.30
|
7.67
|
7.29
|
7.59
|
7.53
|
5.28
|
16,187,700
|
|
3/24/2023
|
+0.19 / +2.69%
|
7.17
|
7.35
|
7.16
|
7.26
|
7.25
|
5.05
|
10,337,000
|
|
3/23/2023
|
+0.02 / +0.28%
|
6.95
|
7.14
|
6.95
|
7.07
|
7.06
|
4.92
|
5,809,400
|
|
3/22/2023
|
-0.01 / -0.14%
|
7.14
|
7.14
|
7.05
|
7.05
|
7.09
|
4.90
|
3,042,800
|
|
3/21/2023
|
+0.10 / +1.44%
|
7.10
|
7.10
|
6.90
|
7.06
|
7.00
|
4.91
|
2,264,300
|
|
3/20/2023
|
-0.32 / -4.40%
|
7.16
|
7.17
|
6.96
|
6.96
|
7.04
|
4.84
|
4,899,200
|
|
3/17/2023
|
+0.28 / +4.00%
|
7.11
|
7.28
|
6.98
|
7.28
|
7.21
|
5.06
|
9,303,300
|
|
3/16/2023
|
-0.20 / -2.78%
|
7.10
|
7.18
|
7.00
|
7.00
|
7.09
|
4.87
|
8,443,700
|
|
3/15/2023
|
+0.47 / +6.98%
|
6.98
|
7.20
|
6.89
|
7.20
|
7.13
|
5.01
|
17,268,600
|
|
3/14/2023
|
-0.04 / -0.59%
|
6.78
|
6.84
|
6.69
|
6.73
|
6.78
|
4.68
|
4,708,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|