|
Closing price on 4/3/2023
|
|
Open |
8.04 |
High |
8.04 |
Low |
7.91 |
Volume |
14,590,800 |
Split-adjusted Price |
5.59 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/13/2023
|
-0.04 / -0.59%
|
6.73
|
6.80
|
6.68
|
6.77
|
6.75
|
4.71
|
5,951,400
|
|
3/10/2023
|
-0.13 / -1.87%
|
6.89
|
6.91
|
6.81
|
6.81
|
6.85
|
4.74
|
6,197,700
|
|
3/9/2023
|
+0.09 / +1.31%
|
6.88
|
7.05
|
6.88
|
6.94
|
6.97
|
4.83
|
8,960,200
|
|
3/8/2023
|
+0.07 / +1.03%
|
6.70
|
6.86
|
6.68
|
6.85
|
6.77
|
4.76
|
3,790,800
|
|
3/7/2023
|
+0.03 / +0.44%
|
6.76
|
6.84
|
6.68
|
6.78
|
6.78
|
4.72
|
3,621,400
|
|
3/6/2023
|
+0.10 / +1.50%
|
6.75
|
6.90
|
6.75
|
6.75
|
6.81
|
4.69
|
2,949,000
|
|
3/3/2023
|
-0.15 / -2.21%
|
6.82
|
6.89
|
6.65
|
6.65
|
6.73
|
4.63
|
3,256,800
|
|
3/2/2023
|
-0.12 / -1.73%
|
6.98
|
6.98
|
6.79
|
6.80
|
6.86
|
4.73
|
3,310,700
|
|
3/1/2023
|
+0.35 / +5.33%
|
6.60
|
6.92
|
6.53
|
6.92
|
6.71
|
4.81
|
5,212,900
|
|
2/28/2023
|
-0.03 / -0.45%
|
6.70
|
6.79
|
6.57
|
6.57
|
6.67
|
4.57
|
7,761,900
|
|
2/27/2023
|
-0.18 / -2.65%
|
6.68
|
6.74
|
6.58
|
6.60
|
6.67
|
4.59
|
12,983,000
|
|
2/24/2023
|
-0.22 / -3.14%
|
7.08
|
7.08
|
6.78
|
6.78
|
6.89
|
4.72
|
12,660,100
|
|
2/23/2023
|
-0.03 / -0.43%
|
6.99
|
7.01
|
6.68
|
7.00
|
6.85
|
4.87
|
12,515,600
|
|
2/22/2023
|
-0.42 / -5.64%
|
7.05
|
7.28
|
7.02
|
7.03
|
7.11
|
4.89
|
12,580,900
|
|
2/21/2023
|
-0.19 / -2.49%
|
7.75
|
7.76
|
7.45
|
7.45
|
7.61
|
5.18
|
8,565,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|