|
|
Closing price on 8/10/2023
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
21,713,700 |
| Split-adjusted Price |
12.84 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.80
|
16.05
|
16.04
|
12.84
|
21,713,700
|
|
|
8/9/2023
|
+0.15 / +0.93%
|
16.05
|
16.50
|
15.80
|
16.25
|
16.14
|
13.00
|
23,013,000
|
|
|
8/8/2023
|
-0.80 / -4.73%
|
17.05
|
17.05
|
16.10
|
16.10
|
16.53
|
12.88
|
26,008,900
|
|
|
8/7/2023
|
+0.15 / +0.90%
|
17.00
|
17.15
|
16.70
|
16.90
|
16.87
|
13.52
|
22,862,200
|
|
|
8/4/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.75
|
16.74
|
13.40
|
21,457,400
|
|
|
8/3/2023
|
+0.50 / +3.06%
|
16.35
|
17.05
|
16.15
|
16.85
|
16.68
|
13.48
|
38,040,000
|
|
|
8/2/2023
|
+1.05 / +6.86%
|
15.20
|
16.35
|
15.10
|
16.35
|
15.66
|
13.08
|
30,097,700
|
|
|
8/1/2023
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.15
|
15.30
|
15.42
|
12.24
|
27,403,500
|
|
|
7/31/2023
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.43
|
12.56
|
29,136,700
|
|
|
7/28/2023
|
+0.75 / +5.19%
|
14.40
|
15.20
|
14.35
|
15.20
|
14.73
|
12.16
|
33,586,700
|
|
|
7/27/2023
|
+0.05 / +0.35%
|
14.65
|
14.70
|
14.10
|
14.45
|
14.42
|
11.56
|
19,550,378
|
|
|
7/26/2023
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.75
|
14.40
|
14.06
|
11.52
|
18,444,100
|
|
|
7/25/2023
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.85
|
14.00
|
14.06
|
11.20
|
16,235,100
|
|
|
7/24/2023
|
+0.25 / +1.79%
|
14.20
|
14.25
|
13.75
|
14.25
|
13.98
|
11.40
|
19,330,900
|
|
|
7/21/2023
|
+0.45 / +3.32%
|
13.95
|
14.20
|
13.75
|
14.00
|
14.00
|
11.20
|
24,399,200
|
|
|
7/20/2023
|
+0.45 / +3.44%
|
13.25
|
13.60
|
13.05
|
13.55
|
13.33
|
10.84
|
21,408,100
|
|
|
7/19/2023
|
+0.20 / +1.55%
|
13.10
|
13.65
|
12.90
|
13.10
|
13.34
|
10.48
|
34,498,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|