|
|
Closing price on 9/11/2023
|
|
| Open |
19.95 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
45,799,400 |
| Split-adjusted Price |
15.44 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.50 / -2.53%
|
19.95
|
20.10
|
19.30
|
19.30
|
19.66
|
15.44
|
45,799,400
|
|
|
9/8/2023
|
-0.10 / -0.50%
|
19.75
|
20.15
|
19.70
|
19.80
|
19.89
|
15.84
|
26,292,407
|
|
|
9/7/2023
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.87
|
15.92
|
31,460,004
|
|
|
9/6/2023
|
+0.45 / +2.29%
|
19.65
|
20.40
|
19.25
|
20.10
|
19.87
|
16.08
|
42,709,501
|
|
|
9/5/2023
|
-0.15 / -0.76%
|
19.95
|
19.95
|
19.50
|
19.65
|
19.71
|
15.72
|
31,375,503
|
|
|
8/31/2023
|
+0.35 / +1.80%
|
19.50
|
19.80
|
19.20
|
19.80
|
19.50
|
15.84
|
33,021,900
|
|
|
8/30/2023
|
+0.70 / +3.73%
|
18.75
|
19.50
|
18.30
|
19.45
|
18.87
|
15.56
|
38,976,301
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
18.75
|
18.61
|
15.00
|
38,024,501
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|