|
|
Closing price on 8/28/2023
|
|
| Open |
18.30 |
| High |
18.75 |
| Low |
18.20 |
| Volume |
32,148,304 |
| Split-adjusted Price |
15.00 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.55 / +3.02%
|
18.30
|
18.75
|
18.20
|
18.75
|
18.41
|
15.00
|
32,148,304
|
|
|
8/25/2023
|
+0.35 / +1.96%
|
17.85
|
18.30
|
17.55
|
18.20
|
18.01
|
14.56
|
42,437,903
|
|
|
8/24/2023
|
+1.15 / +6.89%
|
16.90
|
17.85
|
16.60
|
17.85
|
17.15
|
14.28
|
39,285,007
|
|
|
8/23/2023
|
-0.30 / -1.76%
|
17.30
|
17.35
|
16.50
|
16.70
|
16.80
|
13.36
|
26,066,706
|
|
|
8/22/2023
|
+0.60 / +3.66%
|
16.60
|
17.00
|
15.30
|
17.00
|
16.17
|
13.60
|
41,746,900
|
|
|
8/21/2023
|
-0.55 / -3.24%
|
16.80
|
16.90
|
15.80
|
16.40
|
16.35
|
13.12
|
40,496,100
|
|
|
8/18/2023
|
-1.25 / -6.87%
|
17.85
|
18.00
|
16.95
|
16.95
|
17.35
|
13.56
|
37,040,000
|
|
|
8/17/2023
|
-0.05 / -0.27%
|
18.35
|
18.70
|
18.05
|
18.20
|
18.38
|
14.56
|
30,795,400
|
|
|
8/16/2023
|
+1.10 / +6.41%
|
17.00
|
18.25
|
16.85
|
18.25
|
17.59
|
14.60
|
43,590,200
|
|
|
8/15/2023
|
+0.15 / +0.88%
|
17.10
|
17.15
|
16.60
|
17.15
|
16.94
|
13.72
|
30,104,300
|
|
|
8/14/2023
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.20
|
17.00
|
16.67
|
13.60
|
41,245,300
|
|
|
8/11/2023
|
+0.15 / +0.93%
|
16.20
|
16.20
|
15.55
|
16.20
|
15.85
|
12.96
|
19,695,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:09:58 AM
|
|
|
|
|