|
|
Closing price on 7/18/2023
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
13,871,200 |
| Split-adjusted Price |
10.32 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.74
|
10.32
|
13,871,200
|
|
|
7/17/2023
|
+0.30 / +2.40%
|
12.95
|
13.15
|
12.65
|
12.80
|
12.93
|
10.24
|
27,119,600
|
|
|
7/14/2023
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.75
|
12.50
|
12.16
|
10.00
|
42,224,700
|
|
|
7/13/2023
|
+0.35 / +3.08%
|
11.50
|
11.75
|
11.45
|
11.70
|
11.63
|
9.36
|
14,544,200
|
|
|
7/12/2023
|
-0.15 / -1.30%
|
11.50
|
11.65
|
11.30
|
11.35
|
11.44
|
9.08
|
12,472,000
|
|
|
7/11/2023
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.50
|
11.67
|
9.20
|
19,774,400
|
|
|
7/10/2023
|
+0.20 / +1.76%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.48
|
9.24
|
18,546,600
|
|
|
7/7/2023
|
+0.15 / +1.34%
|
10.90
|
11.40
|
10.70
|
11.35
|
11.00
|
9.08
|
24,664,200
|
|
|
7/6/2023
|
-0.30 / -2.61%
|
11.35
|
11.55
|
10.90
|
11.20
|
11.22
|
8.96
|
24,170,095
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.45
|
11.50
|
11.58
|
9.20
|
21,827,900
|
|
|
7/4/2023
|
+0.55 / +5.02%
|
10.95
|
11.55
|
10.90
|
11.50
|
11.26
|
9.20
|
19,509,700
|
|
|
7/3/2023
|
+0.15 / +1.39%
|
10.90
|
11.05
|
10.75
|
10.95
|
10.86
|
8.76
|
7,998,000
|
|
|
6/30/2023
|
+0.10 / +0.93%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.75
|
8.64
|
12,210,500
|
|
|
6/29/2023
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.65
|
10.70
|
10.90
|
8.56
|
16,236,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|