|
Closing price on 9/9/2020
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
532,300 |
| Split-adjusted Price |
3.81 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.34
|
2.56
|
144,400
|
|
|
8/5/2020
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.40
|
8.50
|
8.62
|
2.59
|
187,600
|
|
|
8/4/2020
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.40
|
8.60
|
8.79
|
2.62
|
554,000
|
|
|
8/3/2020
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.65
|
2.62
|
721,300
|
|
|
7/31/2020
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.58
|
2.59
|
181,000
|
|
|
7/30/2020
|
+0.30 / +3.53%
|
8.50
|
9.10
|
8.40
|
8.80
|
8.84
|
2.68
|
619,400
|
|
|
7/29/2020
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.34
|
2.59
|
500,100
|
|
|