|
|
Closing price on 5/23/2023
|
|
| Open |
9.95 |
| High |
10.05 |
| Low |
9.67 |
| Volume |
21,682,300 |
| Split-adjusted Price |
6.78 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.11 / -1.12%
|
9.95
|
10.05
|
9.67
|
9.75
|
9.86
|
6.78
|
21,682,300
|
|
|
5/22/2023
|
+0.06 / +0.61%
|
9.90
|
10.10
|
9.72
|
9.86
|
9.91
|
6.86
|
15,828,100
|
|
|
5/19/2023
|
+0.30 / +3.16%
|
9.60
|
9.81
|
9.50
|
9.80
|
9.67
|
6.82
|
23,337,700
|
|
|
5/18/2023
|
-0.44 / -4.43%
|
10.00
|
10.25
|
9.50
|
9.50
|
9.96
|
6.61
|
21,999,700
|
|
|
5/17/2023
|
-0.36 / -3.50%
|
10.30
|
10.45
|
9.88
|
9.94
|
10.10
|
6.91
|
17,494,800
|
|
|
5/16/2023
|
+0.65 / +6.74%
|
9.70
|
10.30
|
9.66
|
10.30
|
10.00
|
7.16
|
23,752,900
|
|
|
5/15/2023
|
-0.35 / -3.50%
|
10.25
|
10.35
|
9.65
|
9.65
|
9.97
|
6.71
|
27,028,400
|
|
|
5/12/2023
|
+0.55 / +5.82%
|
9.45
|
10.00
|
9.31
|
10.00
|
9.71
|
6.96
|
22,212,700
|
|
|
5/11/2023
|
-0.16 / -1.66%
|
9.60
|
9.69
|
9.43
|
9.45
|
9.54
|
6.57
|
20,209,000
|
|
|
5/10/2023
|
+0.20 / +2.13%
|
9.55
|
9.70
|
9.55
|
9.61
|
9.62
|
6.68
|
14,101,900
|
|
|
5/9/2023
|
+0.61 / +6.93%
|
8.82
|
9.41
|
8.69
|
9.41
|
8.95
|
6.54
|
27,545,900
|
|
|
5/8/2023
|
+0.01 / +0.11%
|
8.91
|
9.10
|
8.80
|
8.80
|
8.94
|
6.12
|
25,488,600
|
|
|
5/5/2023
|
+0.30 / +3.53%
|
8.51
|
8.85
|
8.51
|
8.79
|
8.71
|
6.11
|
24,282,200
|
|
|
5/4/2023
|
+0.55 / +6.93%
|
7.95
|
8.49
|
7.89
|
8.49
|
8.29
|
5.91
|
37,487,800
|
|
|
4/28/2023
|
+0.12 / +1.53%
|
7.86
|
7.97
|
7.84
|
7.94
|
7.90
|
5.52
|
8,062,100
|
|
|
4/27/2023
|
-0.08 / -1.01%
|
7.92
|
8.02
|
7.80
|
7.82
|
7.89
|
5.44
|
7,882,200
|
|
|
4/26/2023
|
+0.08 / +1.02%
|
7.80
|
7.93
|
7.79
|
7.90
|
7.85
|
5.49
|
9,108,600
|
|
|
4/25/2023
|
-0.22 / -2.74%
|
8.12
|
8.23
|
7.76
|
7.82
|
8.01
|
5.44
|
14,209,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|