|
|
Closing price on 4/3/2018
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
598,710 |
| Split-adjusted Price |
1.62 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2018
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.33
|
2.16
|
399,850
|
|
|
3/13/2018
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.28
|
2.10
|
3,855,868
|
|
|
3/12/2018
|
-0.30 / -2.78%
|
10.20
|
10.70
|
10.10
|
10.50
|
10.35
|
2.16
|
407,498
|
|
|
3/9/2018
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.30
|
10.80
|
10.68
|
2.22
|
619,165
|
|
|
3/8/2018
|
+0.90 / +8.91%
|
10.00
|
11.00
|
9.80
|
11.00
|
10.38
|
2.26
|
618,195
|
|
|
3/7/2018
|
-1.10 / -9.82%
|
11.00
|
11.20
|
10.10
|
10.10
|
10.38
|
2.08
|
915,333
|
|
|
3/6/2018
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.20
|
11.20
|
10.60
|
2.30
|
297,611
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.50
|
10.70
|
10.99
|
2.20
|
1,270,492
|
|
|
3/2/2018
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.70
|
10.70
|
10.35
|
2.20
|
1,236,705
|
|
|
3/1/2018
|
+0.80 / +8.89%
|
8.80
|
9.90
|
8.70
|
9.80
|
9.65
|
2.02
|
923,729
|
|
|
2/28/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
1.85
|
618,800
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
1.85
|
37,140
|
|
|
2/26/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
1.85
|
42,845
|
|
|
2/23/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.11
|
1.87
|
150,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.07
|
1.87
|
123,123
|
|
|
2/21/2018
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.70
|
9.10
|
9.04
|
1.87
|
169,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|