|
|
Closing price on 6/28/2023
|
|
| Open |
11.10 |
| High |
11.45 |
| Low |
10.85 |
| Volume |
17,926,200 |
| Split-adjusted Price |
8.96 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
+0.10 / +0.90%
|
11.10
|
11.45
|
10.85
|
11.20
|
11.13
|
8.96
|
17,926,200
|
|
|
6/27/2023
|
-0.40 / -3.48%
|
11.65
|
11.65
|
10.90
|
11.10
|
11.20
|
8.88
|
23,758,800
|
|
|
6/26/2023
|
-0.70 / -5.74%
|
12.00
|
12.10
|
11.35
|
11.50
|
11.42
|
9.20
|
68,551,300
|
|
|
6/23/2023
|
+0.40 / +3.39%
|
11.85
|
12.40
|
11.70
|
12.20
|
11.95
|
9.76
|
19,869,500
|
|
|
6/22/2023
|
+0.20 / +1.72%
|
11.75
|
11.80
|
11.50
|
11.80
|
11.65
|
9.44
|
20,038,000
|
|
|
6/21/2023
|
+0.55 / +4.98%
|
11.15
|
11.65
|
11.05
|
11.60
|
11.47
|
9.28
|
23,431,500
|
|
|
6/20/2023
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.70
|
11.05
|
10.88
|
8.84
|
14,661,700
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.80
|
10.90
|
10.93
|
8.72
|
13,082,500
|
|
|
6/16/2023
|
+0.25 / +2.35%
|
10.95
|
11.35
|
10.85
|
10.90
|
11.12
|
8.72
|
30,384,200
|
|
|
6/15/2023
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.40
|
10.65
|
10.58
|
8.52
|
15,110,900
|
|
|
6/14/2023
|
-0.30 / -2.75%
|
10.95
|
11.05
|
10.60
|
10.60
|
10.88
|
8.48
|
17,028,100
|
|
|
6/13/2023
|
-0.10 / -0.91%
|
11.10
|
11.25
|
10.90
|
10.90
|
11.02
|
8.72
|
16,155,700
|
|
|
6/12/2023
|
-0.20 / -1.79%
|
11.30
|
11.35
|
10.85
|
11.00
|
11.08
|
8.80
|
20,519,020
|
|
|
6/9/2023
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.93
|
8.96
|
22,491,000
|
|
|
6/8/2023
|
-0.10 / -0.93%
|
10.75
|
11.30
|
10.70
|
10.70
|
10.98
|
8.56
|
37,811,320
|
|
|
6/7/2023
|
+0.35 / +3.35%
|
10.50
|
10.80
|
10.25
|
10.80
|
10.49
|
8.64
|
15,972,400
|
|
|
6/6/2023
|
+0.48 / +4.81%
|
9.97
|
10.45
|
9.92
|
10.45
|
10.18
|
8.36
|
20,734,700
|
|
|
6/5/2023
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.89
|
9.97
|
10.04
|
7.97
|
23,119,100
|
|
|
6/2/2023
|
+0.21 / +2.15%
|
9.86
|
10.10
|
9.86
|
9.97
|
9.96
|
7.97
|
23,595,700
|
|
|
6/1/2023
|
+0.39 / +4.16%
|
9.40
|
9.80
|
9.37
|
9.76
|
9.58
|
7.81
|
18,265,300
|
|
|
5/31/2023
|
-0.08 / -0.85%
|
9.45
|
9.50
|
9.35
|
9.37
|
9.43
|
7.49
|
15,668,800
|
|
|
5/30/2023
|
-0.05 / -0.53%
|
9.53
|
9.64
|
9.35
|
9.45
|
9.46
|
7.56
|
20,672,200
|
|
|
5/29/2023
|
+0.42 / +4.63%
|
9.22
|
9.50
|
9.15
|
9.50
|
9.28
|
7.60
|
15,559,100
|
|
|
5/26/2023
|
+0.33 / +3.77%
|
8.78
|
9.30
|
8.72
|
9.08
|
8.94
|
7.26
|
18,990,500
|
|
|
5/25/2023
|
+0.24 / +2.82%
|
8.80
|
8.94
|
8.72
|
8.75
|
8.82
|
7.00
|
19,389,400
|
|
|
5/24/2023
|
+0.04 / +0.41%
|
9.83
|
9.94
|
9.71
|
9.79
|
9.79
|
6.81
|
23,933,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|