|
Closing price on 9/17/2019
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
44,000 |
| Split-adjusted Price |
1.71 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
1.71
|
44,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
1.71
|
22,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
1.71
|
803,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
1.71
|
11,300
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.04
|
1.71
|
15,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.14
|
1.71
|
25,700
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
1.71
|
31,400
|
|
|
9/6/2019
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.60
|
6.20
|
5.91
|
1.71
|
4,057,500
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.66
|
5,000
|
|
|
9/4/2019
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.15
|
1.66
|
2,000
|
|
|
9/3/2019
|
-0.10 / -1.61%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.05
|
1.68
|
2,027,800
|
|
|
8/30/2019
|
+0.20 / +3.33%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.17
|
1.71
|
1,144,376
|
|
|
8/29/2019
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
1.66
|
400
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.22
|
1.71
|
1,800
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.71
|
100
|
|
|
8/26/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.04
|
1.71
|
22,000
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
1.77
|
2,500
|
|
|
8/22/2019
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.37
|
1.77
|
16,600
|
|
|
8/21/2019
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.38
|
1.71
|
656,700
|
|
|
8/20/2019
|
-0.40 / -5.97%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.36
|
1.74
|
3,000
|
|
|
8/19/2019
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.41
|
1.85
|
42,200
|
|
|
8/16/2019
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.15
|
1.74
|
4,400
|
|
|
8/15/2019
|
-0.30 / -4.69%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.21
|
1.68
|
24,100
|
|
|
8/14/2019
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.43
|
1.77
|
300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
1.82
|
2,361,035
|
|
|
8/12/2019
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.34
|
1.82
|
6,800
|
|
|
8/9/2019
|
-0.40 / -5.97%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.43
|
1.74
|
16,200
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.68
|
1.85
|
6,800
|
|
|
8/7/2019
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.53
|
1.85
|
1,434,900
|
|
|
8/6/2019
|
-0.10 / -1.49%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.43
|
1.82
|
39,000
|
|
|