|
|
Closing price on 8/4/2020
|
|
| Open |
8.50 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
554,000 |
| Split-adjusted Price |
2.62 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2020
|
+0.10 / +1.37%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.35
|
2.26
|
2,563,694
|
|
|
7/9/2020
|
-0.10 / -1.35%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.14
|
2.23
|
280,900
|
|
|
7/8/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.28
|
2.04
|
210,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.30
|
1.99
|
281,500
|
|
|
7/6/2020
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.25
|
1.99
|
272,200
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.10
|
7.40
|
7.37
|
2.04
|
329,400
|
|
|
7/2/2020
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.53
|
2.04
|
261,200
|
|
|
7/1/2020
|
+0.50 / +7.14%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.11
|
2.07
|
445,200
|
|
|
6/30/2020
|
-0.60 / -7.89%
|
7.60
|
7.80
|
7.00
|
7.00
|
7.24
|
1.93
|
537,200
|
|
|
6/29/2020
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.63
|
2.10
|
499,200
|
|
|
6/26/2020
|
-0.30 / -3.66%
|
8.30
|
8.40
|
7.50
|
7.90
|
7.98
|
2.18
|
1,017,179
|
|
|
6/25/2020
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.00
|
2.26
|
1,154,800
|
|
|
6/24/2020
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.47
|
2.07
|
1,582,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|