|
|
Closing price on 8/5/2015
|
|
| Open |
8.60 |
| High |
9.90 |
| Low |
8.60 |
| Volume |
775,370 |
| Split-adjusted Price |
1.57 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.30 / +3.16%
|
8.60
|
9.90
|
8.60
|
9.80
|
9.74
|
1.57
|
775,370
|
|
|
8/4/2015
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.54
|
1.52
|
788,500
|
|
|
8/3/2015
|
-0.50 / -5.05%
|
9.00
|
9.90
|
9.00
|
9.40
|
9.59
|
1.50
|
1,032,800
|
|
|
7/31/2015
|
-0.50 / -4.81%
|
10.40
|
10.60
|
9.90
|
9.90
|
10.31
|
1.58
|
1,411,003
|
|
|
7/30/2015
|
+0.80 / +8.33%
|
9.60
|
10.50
|
9.50
|
10.40
|
10.11
|
1.66
|
1,945,380
|
|
|
7/29/2015
|
+0.20 / +2.13%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.53
|
1.53
|
506,730
|
|
|
7/28/2015
|
+0.10 / +1.08%
|
8.90
|
9.90
|
8.90
|
9.40
|
9.30
|
1.50
|
1,660,210
|
|
|
7/27/2015
|
-0.30 / -3.13%
|
8.70
|
9.70
|
8.70
|
9.30
|
9.57
|
1.49
|
901,700
|
|
|
7/24/2015
|
+0.20 / +2.13%
|
9.00
|
9.80
|
9.00
|
9.60
|
9.54
|
1.53
|
995,360
|
|
|
7/23/2015
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.53
|
1.50
|
879,627
|
|
|
7/22/2015
|
+0.30 / +3.23%
|
9.20
|
9.80
|
9.10
|
9.60
|
9.53
|
1.53
|
1,462,610
|
|
|
7/21/2015
|
-0.40 / -4.12%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.48
|
1.49
|
972,660
|
|
|
7/20/2015
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
1.55
|
1,008,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.00
|
10.30
|
9.00
|
9.90
|
10.09
|
1.58
|
830,120
|
|
|
7/16/2015
|
-0.30 / -2.94%
|
9.20
|
10.20
|
9.20
|
9.90
|
10.04
|
1.58
|
1,078,400
|
|
|
7/15/2015
|
-0.50 / -4.67%
|
9.70
|
10.70
|
9.70
|
10.20
|
10.46
|
1.63
|
1,084,620
|
|
|
7/14/2015
|
+0.30 / +2.88%
|
9.90
|
10.90
|
9.90
|
10.70
|
10.53
|
1.71
|
2,056,200
|
|
|
7/13/2015
|
-0.50 / -4.59%
|
10.60
|
11.00
|
10.40
|
10.40
|
10.64
|
1.66
|
1,949,550
|
|
|
7/10/2015
|
-0.30 / -2.68%
|
11.10
|
11.50
|
10.90
|
10.90
|
11.14
|
1.74
|
1,833,720
|
|
|
7/9/2015
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.07
|
1.79
|
1,728,110
|
|
|
7/8/2015
|
-0.40 / -3.45%
|
11.30
|
11.80
|
11.00
|
11.20
|
11.38
|
1.79
|
2,514,710
|
|
|
7/7/2015
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.64
|
1.85
|
1,957,750
|
|
|
7/6/2015
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.50
|
11.90
|
11.75
|
1.90
|
2,658,210
|
|
|
7/3/2015
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.65
|
1.85
|
3,042,600
|
|
|
7/2/2015
|
+0.40 / +3.54%
|
10.90
|
11.80
|
10.90
|
11.70
|
11.40
|
1.87
|
1,835,210
|
|
|
7/1/2015
|
+0.10 / +0.89%
|
11.10
|
12.00
|
11.00
|
11.30
|
11.41
|
1.81
|
2,175,200
|
|
|
6/30/2015
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.56
|
1.79
|
1,817,417
|
|
|
6/29/2015
|
+0.50 / +4.35%
|
12.00
|
12.50
|
11.80
|
12.00
|
11.93
|
1.92
|
2,999,940
|
|
|
6/26/2015
|
+1.00 / +9.52%
|
10.90
|
11.50
|
10.30
|
11.50
|
10.50
|
1.84
|
3,026,900
|
|
|
6/25/2015
|
-0.50 / -4.55%
|
10.70
|
11.10
|
10.50
|
10.50
|
10.73
|
1.68
|
1,936,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|