|
Closing price on 4/26/2018
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
209,600 |
| Split-adjusted Price |
1.42 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.03
|
1.42
|
209,600
|
|
|
4/24/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
1.50
|
445,700
|
|
|
4/23/2018
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.50
|
7.50
|
7.81
|
1.54
|
790,700
|
|
|
4/20/2018
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.38
|
1.54
|
283,200
|
|
|
4/19/2018
|
-0.20 / -2.82%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.91
|
1.42
|
471,900
|
|
|
4/18/2018
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.26
|
1.46
|
401,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.43
|
1.54
|
674,200
|
|
|
4/16/2018
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.59
|
1.54
|
425,338
|
|
|
4/13/2018
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.86
|
1.60
|
197,400
|
|
|
4/12/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
1.62
|
112,800
|
|
|
4/11/2018
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
1.65
|
210,100
|
|
|
4/10/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.12
|
1.69
|
192,900
|
|
|
4/9/2018
|
+0.10 / +1.25%
|
8.00
|
8.40
|
7.80
|
8.10
|
8.05
|
1.67
|
327,500
|
|
|
4/6/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
1.65
|
544,600
|
|
|
4/5/2018
|
-0.10 / -1.23%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.02
|
1.65
|
454,800
|
|
|
4/4/2018
|
+0.20 / +2.53%
|
8.00
|
8.60
|
7.90
|
8.10
|
8.31
|
1.67
|
368,607
|
|
|
4/3/2018
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.80
|
7.90
|
8.26
|
1.62
|
598,710
|
|
|
4/2/2018
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.10
|
8.50
|
8.43
|
1.75
|
210,600
|
|
|
3/30/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.48
|
1.73
|
336,700
|
|
|
3/29/2018
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.71
|
1.81
|
459,900
|
|
|
3/28/2018
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.60
|
9.20
|
8.89
|
1.89
|
363,820
|
|
|
3/27/2018
|
-0.40 / -4.30%
|
9.40
|
9.50
|
8.90
|
8.90
|
9.15
|
1.83
|
799,308
|
|
|
3/26/2018
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.38
|
1.91
|
90,284
|
|
|
3/23/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.51
|
1.97
|
413,125
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.76
|
1.99
|
256,512
|
|
|
3/21/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.77
|
1.99
|
297,426
|
|
|
3/20/2018
|
-0.50 / -4.90%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.97
|
1.99
|
562,095
|
|
|
3/19/2018
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.14
|
2.10
|
648,900
|
|
|
3/16/2018
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
2.12
|
726,382
|
|
|
3/15/2018
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.17
|
2.06
|
748,938
|
|
|