|
|
Closing price on 8/28/2018
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
428,558 |
| Split-adjusted Price |
1.78 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.58
|
1.78
|
428,558
|
|
|
8/27/2018
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.75
|
1.85
|
283,470
|
|
|
8/24/2018
|
+0.40 / +5.41%
|
7.40
|
8.10
|
7.40
|
7.80
|
7.82
|
1.88
|
441,500
|
|
|
8/23/2018
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
1.78
|
1,012,600
|
|
|
8/22/2018
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.75
|
1.64
|
438,530
|
|
|
8/21/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
1.59
|
72,900
|
|
|
8/20/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
1.56
|
113,166
|
|
|
8/17/2018
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.49
|
1.56
|
49,900
|
|
|
8/16/2018
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
1.54
|
107,657
|
|
|
8/15/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
1.56
|
3,570,692
|
|
|
8/14/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
1.61
|
114,200
|
|
|
8/13/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
1.59
|
65,700
|
|
|
8/10/2018
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
1.56
|
79,400
|
|
|
8/9/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
1.61
|
78,000
|
|
|
8/8/2018
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.59
|
49,300
|
|
|
8/7/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
1.61
|
40,900
|
|
|
8/6/2018
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.62
|
1.64
|
346,500
|
|
|
8/3/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
1.56
|
86,900
|
|
|
8/2/2018
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.49
|
1.59
|
161,000
|
|
|
8/1/2018
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.40
|
6.70
|
6.67
|
1.61
|
176,950
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.46
|
1.56
|
198,200
|
|
|
7/30/2018
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
1.56
|
68,250
|
|
|
7/27/2018
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
1.59
|
3,275,832
|
|
|
7/26/2018
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.85
|
1.64
|
165,000
|
|
|
7/25/2018
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.79
|
1.66
|
324,300
|
|
|
7/24/2018
|
-0.10 / -1.47%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
1.61
|
190,300
|
|
|
7/23/2018
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.65
|
1.64
|
302,400
|
|
|
7/20/2018
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.48
|
1.54
|
109,200
|
|
|
7/19/2018
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.34
|
1.54
|
355,500
|
|
|
7/18/2018
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.85
|
1.42
|
132,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|