|
|
Closing price on 9/30/2024
|
|
| Open |
11.95 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
23,709,300 |
| Split-adjusted Price |
12.00 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
+0.10 / +0.84%
|
11.95
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
23,709,300
|
|
|
9/27/2024
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.85
|
11.90
|
12.00
|
11.90
|
23,206,000
|
|
|
9/26/2024
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.90
|
11.95
|
11.99
|
11.95
|
19,920,300
|
|
|
9/25/2024
|
+0.60 / +5.26%
|
11.45
|
12.00
|
11.45
|
12.00
|
11.78
|
12.00
|
39,869,600
|
|
|
9/24/2024
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.37
|
11.40
|
8,092,800
|
|
|
9/23/2024
|
+0.10 / +0.89%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
11.35
|
12,292,300
|
|
|
9/20/2024
|
-0.15 / -1.32%
|
11.50
|
11.60
|
11.25
|
11.25
|
11.34
|
11.25
|
34,838,200
|
|
|
9/19/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
8,365,000
|
|
|
9/18/2024
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.30
|
11.35
|
11.43
|
11.35
|
15,629,400
|
|
|
9/17/2024
|
+0.25 / +2.26%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.16
|
11.30
|
24,594,900
|
|
|
9/16/2024
|
-0.25 / -2.21%
|
11.40
|
11.40
|
11.05
|
11.05
|
11.20
|
11.05
|
12,148,800
|
|
|
9/13/2024
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.36
|
11.30
|
13,841,900
|
|
|
9/12/2024
|
-0.05 / -0.44%
|
11.50
|
11.55
|
11.25
|
11.25
|
11.38
|
11.25
|
8,321,600
|
|
|
9/11/2024
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.15
|
11.30
|
11.33
|
11.30
|
14,810,100
|
|
|
9/10/2024
|
-0.30 / -2.58%
|
11.80
|
11.80
|
11.25
|
11.35
|
11.49
|
11.35
|
21,531,400
|
|
|
9/9/2024
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.55
|
11.65
|
11.66
|
11.65
|
14,109,000
|
|
|
9/6/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.65
|
11.80
|
11.77
|
11.80
|
17,922,300
|
|
|
9/5/2024
|
-0.10 / -0.83%
|
12.15
|
12.20
|
11.80
|
11.90
|
11.98
|
11.90
|
20,009,500
|
|
|
9/4/2024
|
-0.15 / -1.23%
|
11.90
|
12.10
|
11.85
|
12.00
|
11.95
|
12.00
|
20,352,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.07
|
12.15
|
42,982,100
|
|
|
8/29/2024
|
+0.10 / +0.83%
|
12.10
|
12.35
|
11.90
|
12.15
|
12.14
|
12.15
|
54,515,500
|
|
|
8/28/2024
|
+0.15 / +1.26%
|
11.95
|
12.05
|
11.65
|
12.05
|
11.88
|
12.05
|
36,671,300
|
|
|
8/27/2024
|
-0.25 / -2.06%
|
12.10
|
12.15
|
11.80
|
11.90
|
11.96
|
11.90
|
26,524,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.05
|
12.15
|
12.21
|
12.15
|
31,656,200
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.15
|
12.25
|
11.90
|
12.15
|
12.08
|
12.15
|
28,508,900
|
|
|
8/22/2024
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.05
|
12.15
|
12.15
|
12.15
|
18,951,500
|
|
|
8/21/2024
|
+0.10 / +0.82%
|
12.10
|
12.25
|
11.95
|
12.25
|
12.10
|
12.25
|
22,595,700
|
|
|
8/20/2024
|
+0.15 / +1.25%
|
12.00
|
12.35
|
11.75
|
12.15
|
12.04
|
12.15
|
38,091,700
|
|
|
8/19/2024
|
+0.05 / +0.42%
|
12.20
|
12.25
|
11.85
|
12.00
|
12.01
|
12.00
|
25,166,700
|
|
|
8/16/2024
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.20
|
11.95
|
11.69
|
11.95
|
55,165,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|