Closing price on 8/22/2012
|
|
Open |
10.80 |
High |
11.20 |
Low |
10.80 |
Volume |
3,500 |
Split-adjusted Price |
1.34 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
-0.50 / -4.31%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.12
|
1.34
|
3,500
|
|
8/21/2012
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.60
|
11.60
|
12.20
|
1.40
|
12,200
|
|
8/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.36
|
1.50
|
17,500
|
|
8/17/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
1.50
|
11,500
|
|
8/16/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
12,000
|
|
8/15/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
11,000
|
|
8/14/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.39
|
1.50
|
8,900
|
|
8/13/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.38
|
1.50
|
10,400
|
|
8/10/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.30
|
1.50
|
11,000
|
|
8/9/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.46
|
1.50
|
18,000
|
|
8/8/2012
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
11,000
|
|
8/7/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.48
|
1.49
|
6,200
|
|
8/6/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
1.51
|
10,200
|
|
8/3/2012
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.35
|
1.50
|
14,500
|
|
8/2/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
1.51
|
9,500
|
|
8/1/2012
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
7,500
|
|
7/31/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.38
|
1.49
|
15,600
|
|
7/30/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.49
|
7,500
|
|
7/27/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
1.49
|
13,000
|
|
7/26/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.29
|
1.49
|
7,900
|
|
7/25/2012
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
1.50
|
13,700
|
|
7/24/2012
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.68
|
1.54
|
15,000
|
|
7/23/2012
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.65
|
1.55
|
12,000
|
|
7/20/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.67
|
1.54
|
17,600
|
|
7/19/2012
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.64
|
1.54
|
33,300
|
|
7/18/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
1.52
|
13,500
|
|
7/17/2012
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.43
|
1.52
|
6,000
|
|
7/16/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
1.51
|
10,600
|
|
7/13/2012
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.18
|
1.51
|
29,000
|
|
7/12/2012
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.08
|
1.48
|
13,200
|
|
|