|
Closing price on 8/21/2020
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
154,100 |
| Split-adjusted Price |
2.68 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.82
|
2.68
|
154,100
|
|
|
8/20/2020
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.72
|
2.62
|
206,900
|
|
|
8/19/2020
|
+0.40 / +4.94%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.46
|
2.59
|
193,400
|
|
|
8/18/2020
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
2.47
|
92,660
|
|
|
8/17/2020
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.31
|
2.59
|
141,400
|
|
|
8/14/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.54
|
2.62
|
102,200
|
|
|
8/13/2020
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.63
|
2.65
|
190,100
|
|
|
8/12/2020
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.32
|
2.59
|
109,800
|
|
|
8/11/2020
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
2.53
|
111,700
|
|
|
8/10/2020
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.41
|
2.53
|
608,030
|
|
|
8/7/2020
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
2.53
|
119,000
|
|
|
8/6/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.34
|
2.56
|
144,400
|
|
|
8/5/2020
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.40
|
8.50
|
8.62
|
2.59
|
187,600
|
|
|
8/4/2020
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.40
|
8.60
|
8.79
|
2.62
|
554,000
|
|
|
8/3/2020
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.65
|
2.62
|
721,300
|
|
|
7/31/2020
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.58
|
2.59
|
181,000
|
|
|
7/30/2020
|
+0.30 / +3.53%
|
8.50
|
9.10
|
8.40
|
8.80
|
8.84
|
2.68
|
619,400
|
|
|
7/29/2020
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.34
|
2.59
|
500,100
|
|
|
7/28/2020
|
+0.80 / +9.88%
|
8.10
|
8.90
|
7.60
|
8.90
|
8.24
|
2.71
|
962,000
|
|
|
7/27/2020
|
-0.80 / -8.99%
|
8.60
|
9.00
|
8.10
|
8.10
|
8.30
|
2.47
|
408,200
|
|
|
7/24/2020
|
+0.50 / +5.95%
|
8.40
|
9.10
|
8.30
|
8.90
|
8.82
|
2.71
|
1,185,700
|
|
|
7/23/2020
|
+0.70 / +9.09%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.36
|
2.56
|
2,121,531
|
|
|
7/22/2020
|
+0.60 / +8.45%
|
7.20
|
7.80
|
7.10
|
7.70
|
7.58
|
2.35
|
379,100
|
|
|
7/21/2020
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.89
|
2.17
|
147,700
|
|
|
7/20/2020
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.82
|
2.10
|
3,045,795
|
|
|
7/17/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.97
|
2.14
|
55,800
|
|
|
7/16/2020
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.15
|
2.17
|
126,300
|
|
|
7/15/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.05
|
2.20
|
246,600
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.06
|
2.20
|
147,700
|
|
|
7/13/2020
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.31
|
2.20
|
142,500
|
|
|