|
Closing price on 8/19/2019
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
42,200 |
| Split-adjusted Price |
1.85 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.41
|
1.85
|
42,200
|
|
|
8/16/2019
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.15
|
1.74
|
4,400
|
|
|
8/15/2019
|
-0.30 / -4.69%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.21
|
1.68
|
24,100
|
|
|
8/14/2019
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.43
|
1.77
|
300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
1.82
|
2,361,035
|
|
|
8/12/2019
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.34
|
1.82
|
6,800
|
|
|
8/9/2019
|
-0.40 / -5.97%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.43
|
1.74
|
16,200
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.68
|
1.85
|
6,800
|
|
|
8/7/2019
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.53
|
1.85
|
1,434,900
|
|
|
8/6/2019
|
-0.10 / -1.49%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.43
|
1.82
|
39,000
|
|
|
8/5/2019
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.53
|
1.85
|
15,600
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.56
|
1.85
|
23,600
|
|
|
8/1/2019
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.59
|
1.85
|
26,900
|
|
|
7/31/2019
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.35
|
1.82
|
45,500
|
|
|
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
|
|
|