|
|
Closing price on 9/18/2020
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
1,473,000 |
| Split-adjusted Price |
3.69 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.50 / -3.97%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.23
|
3.69
|
1,473,000
|
|
|
9/17/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.42
|
3.84
|
1,496,830
|
|
|
9/16/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.20
|
13.00
|
12.58
|
3.97
|
1,413,400
|
|
|
9/15/2020
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.10
|
13.00
|
12.54
|
3.97
|
1,141,700
|
|
|
9/14/2020
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.27
|
3.87
|
873,100
|
|
|
9/11/2020
|
-0.40 / -3.15%
|
12.60
|
12.60
|
11.90
|
12.30
|
12.17
|
3.75
|
877,200
|
|
|
9/10/2020
|
+0.20 / +1.60%
|
12.50
|
13.30
|
12.50
|
12.70
|
12.82
|
3.87
|
720,900
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.42
|
3.81
|
532,300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.00
|
13.20
|
11.90
|
12.50
|
12.64
|
3.81
|
1,108,800
|
|
|
9/7/2020
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.41
|
3.81
|
1,106,200
|
|
|
9/4/2020
|
+1.00 / +9.62%
|
10.30
|
11.40
|
10.10
|
11.40
|
10.93
|
3.48
|
739,306
|
|
|
9/3/2020
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.28
|
3.17
|
409,400
|
|
|
9/1/2020
|
-0.30 / -2.91%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.07
|
3.05
|
326,450
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.20
|
11.10
|
10.20
|
10.30
|
10.68
|
3.14
|
375,400
|
|
|
8/28/2020
|
+0.70 / +7.29%
|
9.70
|
10.50
|
9.70
|
10.30
|
10.39
|
3.14
|
976,799
|
|
|
8/27/2020
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.28
|
2.93
|
939,400
|
|
|
8/26/2020
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.79
|
2.68
|
934,500
|
|
|
8/25/2020
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.83
|
2.65
|
179,800
|
|
|
8/24/2020
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
2.71
|
206,200
|
|
|
8/21/2020
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.82
|
2.68
|
154,100
|
|
|
8/20/2020
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.72
|
2.62
|
206,900
|
|
|
8/19/2020
|
+0.40 / +4.94%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.46
|
2.59
|
193,400
|
|
|
8/18/2020
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
2.47
|
92,660
|
|
|
8/17/2020
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.31
|
2.59
|
141,400
|
|
|
8/14/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.54
|
2.62
|
102,200
|
|
|
8/13/2020
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.63
|
2.65
|
190,100
|
|
|
8/12/2020
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.32
|
2.59
|
109,800
|
|
|
8/11/2020
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
2.53
|
111,700
|
|
|
8/10/2020
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.41
|
2.53
|
608,030
|
|
|
8/7/2020
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
2.53
|
119,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|