|
|
Closing price on 8/5/2022
|
|
| Open |
11.90 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
12,129,200 |
| Split-adjusted Price |
8.40 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.80 / +6.67%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.41
|
8.40
|
12,129,200
|
|
|
8/4/2022
|
+0.05 / +0.42%
|
12.35
|
12.35
|
11.85
|
12.00
|
12.11
|
7.87
|
8,897,600
|
|
|
8/3/2022
|
+0.20 / +1.70%
|
11.60
|
12.00
|
11.55
|
11.95
|
11.78
|
7.84
|
7,512,500
|
|
|
8/2/2022
|
-0.05 / -0.42%
|
11.85
|
12.10
|
11.65
|
11.75
|
11.85
|
7.71
|
8,454,100
|
|
|
8/1/2022
|
+0.70 / +6.31%
|
11.20
|
11.85
|
11.10
|
11.80
|
11.57
|
7.74
|
11,577,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.15
|
7.28
|
6,276,700
|
|
|
7/28/2022
|
+0.40 / +3.74%
|
10.95
|
11.25
|
10.80
|
11.10
|
11.04
|
7.28
|
7,983,100
|
|
|
7/27/2022
|
+0.15 / +1.42%
|
10.35
|
10.75
|
10.35
|
10.70
|
10.59
|
7.02
|
4,017,000
|
|
|
7/26/2022
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
6.92
|
2,811,600
|
|
|
7/25/2022
|
-0.10 / -0.93%
|
10.65
|
10.90
|
10.40
|
10.65
|
10.62
|
6.99
|
6,262,100
|
|
|
7/22/2022
|
-0.20 / -1.83%
|
11.00
|
11.05
|
10.65
|
10.75
|
10.88
|
7.05
|
5,315,100
|
|
|
7/21/2022
|
-0.25 / -2.23%
|
11.10
|
11.20
|
10.85
|
10.95
|
10.99
|
7.18
|
4,772,800
|
|
|
7/20/2022
|
+0.50 / +4.67%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.11
|
7.35
|
7,581,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.45
|
10.70
|
10.69
|
7.02
|
5,876,600
|
|
|
7/18/2022
|
+0.35 / +3.20%
|
11.10
|
11.50
|
11.05
|
11.30
|
11.34
|
7.02
|
7,058,600
|
|
|
7/15/2022
|
-0.15 / -1.35%
|
11.05
|
11.30
|
10.95
|
10.95
|
11.07
|
6.80
|
7,255,600
|
|
|
7/14/2022
|
+0.55 / +5.21%
|
10.45
|
11.20
|
10.40
|
11.10
|
10.75
|
6.90
|
10,434,100
|
|
|
7/13/2022
|
+0.10 / +0.96%
|
10.55
|
10.75
|
10.40
|
10.55
|
10.57
|
6.55
|
7,276,100
|
|
|
7/12/2022
|
+0.35 / +3.47%
|
10.20
|
10.45
|
10.05
|
10.45
|
10.27
|
6.49
|
5,182,100
|
|
|
7/11/2022
|
-0.40 / -3.81%
|
10.45
|
10.65
|
9.95
|
10.10
|
10.23
|
6.28
|
9,803,300
|
|
|
7/8/2022
|
+0.45 / +4.48%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.40
|
6.52
|
6,561,700
|
|
|
7/7/2022
|
+0.08 / +0.80%
|
9.99
|
10.25
|
9.90
|
10.05
|
9.99
|
6.24
|
8,399,200
|
|
|
7/6/2022
|
-0.23 / -2.25%
|
9.94
|
10.35
|
9.85
|
9.97
|
10.01
|
6.19
|
6,736,100
|
|
|
7/5/2022
|
+0.10 / +0.99%
|
10.10
|
10.50
|
9.80
|
10.20
|
10.21
|
6.34
|
8,001,300
|
|
|
7/4/2022
|
+0.53 / +5.54%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.06
|
6.28
|
7,298,300
|
|
|
7/1/2022
|
+0.62 / +6.93%
|
9.00
|
9.57
|
8.95
|
9.57
|
9.17
|
5.95
|
7,744,800
|
|
|
6/30/2022
|
-0.66 / -6.87%
|
9.68
|
9.85
|
8.95
|
8.95
|
9.50
|
5.56
|
5,308,200
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.45
|
9.79
|
9.45
|
9.61
|
9.66
|
5.97
|
4,782,600
|
|
|
6/28/2022
|
-0.14 / -1.44%
|
9.75
|
9.97
|
9.56
|
9.61
|
9.72
|
5.97
|
5,032,400
|
|
|
6/27/2022
|
+0.63 / +6.91%
|
9.18
|
9.75
|
9.11
|
9.75
|
9.44
|
6.06
|
4,481,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|