|
Closing price on 7/30/2019
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
3,100 |
| Split-adjusted Price |
1.85 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
1.85
|
3,100
|
|
|
7/29/2019
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
1.85
|
2,565
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.88
|
1,909,000
|
|
|
7/25/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.83
|
1.88
|
5,600
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.72
|
1.88
|
708,095
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.88
|
0
|
|
|
7/22/2019
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.64
|
1.88
|
1,502,100
|
|
|
7/19/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.59
|
1.93
|
34,785
|
|
|
7/18/2019
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.86
|
1.93
|
12,000
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.84
|
1.91
|
4,995
|
|
|
7/16/2019
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
1.91
|
6,100
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.51
|
1.88
|
87,300
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.57
|
1.88
|
14,800
|
|
|
7/11/2019
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.88
|
1,500
|
|
|
7/10/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.40
|
7.00
|
6.65
|
1.93
|
7,600
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.66
|
1.91
|
4,200
|
|
|
7/8/2019
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
1.91
|
4,300
|
|
|
7/5/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.81
|
1.93
|
4,600
|
|
|
7/4/2019
|
-0.50 / -6.76%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.95
|
1.91
|
2,384,000
|
|
|
7/3/2019
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.04
|
100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
1.93
|
18,800
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
1.93
|
2,149,227
|
|
|
6/28/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.93
|
200
|
|
|
6/27/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.75
|
1.93
|
37,100
|
|
|
6/26/2019
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.83
|
1.93
|
11,500
|
|
|
6/25/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.05
|
1.96
|
1,600
|
|
|
6/24/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.96
|
100
|
|
|
6/21/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
1.96
|
4,644,860
|
|
|
6/20/2019
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.91
|
1.96
|
7,200
|
|
|
6/19/2019
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.96
|
1.93
|
10,800
|
|
|