|
Closing price on 5/21/2019
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
20,800 |
| Split-adjusted Price |
2.04 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.04
|
20,800
|
|
|
5/20/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
2.07
|
18,300
|
|
|
5/17/2019
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
2.04
|
8,600
|
|
|
5/16/2019
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.02
|
23,500
|
|
|
5/15/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.37
|
2.00
|
1,500
|
|
|
5/14/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
1,800,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
2.02
|
6,400
|
|
|
5/10/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
700
|
|
|
5/9/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
2.00
|
500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.03
|
2.00
|
705,700
|
|
|
5/7/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
24,200
|
|
|
5/6/2019
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.31
|
2.00
|
5,400
|
|
|
5/3/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.36
|
2.04
|
1,400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
0
|
|
|
4/26/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
2.02
|
6,200
|
|
|
4/24/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
2.02
|
28,700
|
|
|
4/23/2019
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.04
|
15,000
|
|
|
4/22/2019
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
2.09
|
48,600
|
|
|
4/19/2019
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
2.02
|
11,200
|
|
|
4/18/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.61
|
2.09
|
7,600
|
|
|
4/17/2019
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.64
|
2.12
|
5,300
|
|
|
4/16/2019
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
2.09
|
200
|
|
|
4/12/2019
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.81
|
2.12
|
1,400
|
|
|
4/11/2019
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.90
|
9.00
|
8.97
|
2.16
|
12,400
|
|
|
4/10/2019
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
2.19
|
41,100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.92
|
2.14
|
34,960
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.91
|
2.14
|
15,700
|
|
|
4/5/2019
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.14
|
10,200
|
|
|
4/4/2019
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
2.07
|
12,600
|
|
|