S&P 500 VIX

🏛️ usa →
21.43
Last Update: 2025-09-27
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-30 18.20 18.35 18.15 18.28 0.0M
2023-12-29 18.20 18.25 18.18 18.23 0.0M
2023-12-28 18.55 18.55 18.25 18.25 0.0M
2023-12-27 18.76 18.76 18.60 18.63 0.0M
2023-12-23 18.85 18.95 18.70 18.70 0.0M
2023-12-22 18.85 18.85 18.70 18.78 0.0M
2023-12-21 18.17 18.90 18.10 18.84 0.0M
2023-12-20 17.85 18.25 17.80 18.20 0.0M
2023-12-19 17.65 17.84 17.60 17.83 0.0M
2023-12-16 17.39 17.70 17.26 17.70 0.0M
2023-12-15 17.47 17.65 17.33 17.40 0.0M
2023-12-14 17.74 17.77 17.52 17.53 0.0M
2023-12-13 17.85 17.90 17.65 17.73 0.0M
2023-12-12 18.20 18.28 18.00 18.03 0.0M
2023-12-09 18.56 18.56 18.25 18.28 0.0M
2023-12-08 18.71 18.71 18.55 18.58 0.0M
2023-12-07 18.60 18.70 18.50 18.60 0.0M
2023-12-06 18.68 18.75 18.52 18.58 0.0M
2023-12-05 18.45 18.80 18.45 18.63 0.0M
2023-12-02 18.62 18.62 18.45 18.48 0.0M
2023-12-01 18.58 18.70 18.58 18.60 0.0M
2023-11-30 18.36 18.65 18.30 18.68 0.0M
2023-11-29 18.50 18.50 18.38 18.43 0.0M
2023-11-28 18.50 18.54 18.42 18.53 0.0M
2023-11-25 18.75 18.80 18.51 18.43 0.0M
2023-11-23 18.65 18.81 18.53 18.83 0.0M
2023-11-22 18.82 18.86 18.65 18.65 0.0M
2023-11-21 18.74 18.90 18.74 18.85 0.0M
2023-11-18 18.90 18.90 18.80 18.85 0.0M
2023-11-17 19.10 19.15 18.92 18.95 0.0M
2023-11-16 18.95 18.95 18.72 18.83 0.0M
2023-11-15 18.90 18.95 18.60 18.95 0.0M
2023-11-14 18.90 19.00 18.75 18.95 0.0M
2023-11-11 19.30 19.35 18.83 18.90 0.0M
2023-11-10 19.02 19.40 18.95 19.40 0.0M
2023-11-09 19.10 19.40 19.00 19.00 0.0M
2023-11-08 19.40 19.40 19.22 19.23 0.0M
2023-11-07 19.55 19.64 19.31 19.35 0.0M
2023-11-04 19.96 19.96 19.65 19.73 0.0M
2023-11-03 20.40 20.40 19.98 19.98 0.0M
2023-11-02 21.00 21.04 20.35 20.45 0.0M
2023-11-01 21.32 21.50 20.96 21.00 0.0M
2023-10-31 22.15 22.15 21.50 21.53 0.0M
2023-10-28 21.90 22.40 21.90 22.33 0.0M
2023-10-27 22.40 22.40 21.85 22.08 0.0M
2023-10-26 21.30 22.03 21.30 22.00 0.0M
2023-10-25 21.60 21.75 21.30 21.35 0.0M
2023-10-24 22.45 22.55 21.70 21.78 0.0M
2023-10-21 22.06 22.33 22.00 22.28 0.0M
2023-10-20 21.45 22.15 21.39 22.00 0.0M
2023-10-19 21.00 21.43 20.95 21.34 0.0M
2023-10-18 20.80 21.00 20.40 20.86 0.0M
2023-10-17 20.85 20.85 20.50 20.55 0.0M
2023-10-14 20.25 21.20 20.25 21.20 0.0M
2023-10-13 19.85 20.40 19.82 20.25 0.0M
2023-10-12 20.16 20.35 19.90 19.95 0.0M
2023-10-11 20.15 20.20 19.98 20.10 0.0M
2023-10-10 20.60 20.79 20.25 20.31 0.0M
2023-10-07 20.60 20.95 20.14 20.32 0.0M
2023-10-06 20.80 21.01 20.52 20.60 0.0M
2023-10-05 21.10 21.21 20.64 20.70 0.0M
2023-10-04 20.03 20.91 19.99 20.90 0.0M
2023-10-03 20.10 20.15 19.95 20.05 0.0M
2023-09-30 19.70 20.10 19.70 20.05 0.0M
2023-09-29 20.29 20.38 19.90 19.95 0.0M
2023-09-28 20.20 20.70 20.15 20.30 0.0M
2023-09-27 19.75 20.50 19.75 20.48 0.0M
2023-09-26 20.00 20.10 19.75 19.85 0.0M
2023-09-23 20.00 20.05 19.70 19.85 0.0M
2023-09-22 19.65 20.00 19.65 19.90 0.0M
2023-09-21 19.03 19.37 18.85 19.32 0.0M
2023-09-20 19.20 19.35 19.04 19.05 0.0M
2023-09-19 19.15 19.35 19.10 19.23 0.0M
2023-09-16 18.95 19.21 18.95 19.20 0.0M
2023-09-15 19.10 19.15 18.95 18.98 0.0M
2023-09-14 19.25 19.30 19.02 19.15 0.0M
2023-09-13 19.20 19.27 19.10 19.25 0.0M
2023-09-12 19.30 19.39 19.19 19.18 0.0M
2023-09-09 19.80 19.80 19.43 19.50 0.0M
2023-09-08 20.05 20.15 19.72 19.75 0.0M
2023-09-07 19.91 20.00 19.83 19.95 0.0M
2023-09-06 19.90 19.90 19.80 19.78 0.0M
2023-09-02 19.80 19.90 19.65 19.83 0.0M
2023-09-01 20.00 20.05 19.85 19.88 0.0M
2023-08-31 20.25 20.25 20.00 20.05 0.0M
2023-08-30 20.30 20.42 20.10 20.18 0.0M
2023-08-29 20.65 20.65 20.35 20.48 0.0M
2023-08-26 21.01 21.10 20.55 20.65 0.0M
2023-08-25 20.66 21.10 20.60 21.10 0.0M
2023-08-24 20.96 20.96 20.70 20.83 0.0M
2023-08-23 20.80 21.00 20.69 20.95 0.0M
2023-08-22 21.09 21.15 20.79 20.83 0.0M
2023-08-19 21.15 21.60 21.08 21.10 0.0M
2023-08-18 21.00 21.40 20.85 21.30 0.0M
2023-08-17 20.65 20.76 20.27 20.75 0.0M
2023-08-16 19.95 20.60 19.95 20.50 0.0M
2023-08-15 20.05 20.28 20.00 20.03 0.0M
2023-08-12 20.30 20.47 19.90 20.05 0.0M
2023-08-11 20.15 20.47 19.94 20.35 0.0M
2023-08-10 20.27 20.50 20.14 20.38 0.0M
2023-08-09 20.05 20.82 20.05 20.35 0.0M
2023-08-08 20.31 20.35 19.95 20.00 0.0M
2023-08-05 20.25 20.56 19.95 20.50 0.0M
2023-08-04 20.71 20.80 20.20 20.30 0.0M
2023-08-03 20.05 20.68 19.97 20.45 0.0M
2023-08-02 19.85 20.02 19.76 19.95 0.0M
2023-08-01 19.75 19.81 19.65 19.65 0.0M
2023-07-29 19.92 19.93 19.58 19.70 0.0M
2023-07-28 19.85 20.20 19.62 20.03 0.0M
2023-07-27 19.90 19.95 19.65 19.70 0.0M
2023-07-26 19.85 19.91 19.75 19.88 0.0M
2023-07-25 19.90 20.00 19.90 19.95 0.0M
2023-07-22 20.05 20.12 20.03 20.15 0.0M
2023-07-21 20.35 20.35 20.31 20.33 0.0M
2023-07-20 19.77 20.00 19.64 19.99 0.0M
2023-07-19 19.78 19.78 19.65 19.73 0.0M
2023-07-18 19.60 19.76 19.54 19.73 0.0M
2023-07-15 19.81 19.89 19.55 19.68 0.0M
2023-07-14 19.65 19.85 19.50 19.85 0.0M
2023-07-13 20.03 20.07 19.65 19.75 0.0M
2023-07-12 20.30 20.30 20.02 20.10 0.0M
2023-07-11 20.60 20.64 20.25 20.25 0.0M
2023-07-08 20.98 21.06 20.45 20.55 0.0M
2023-07-07 20.50 21.48 20.50 20.83 0.0M
2023-07-06 20.55 20.70 20.45 20.55 0.0M
2023-07-04 20.50 20.55 20.45 20.55 0.0M
2023-07-01 20.65 20.75 20.44 20.48 0.0M
2023-06-30 20.65 20.85 20.65 20.85 0.0M
2023-06-29 21.08 21.08 20.63 20.63 0.0M
2023-06-28 21.44 21.45 21.01 21.10 0.0M
2023-06-27 21.74 21.75 21.40 21.50 0.0M
2023-06-24 21.85 21.85 21.60 21.75 0.0M
2023-06-23 21.81 21.81 21.56 21.65 0.0M
2023-06-22 21.45 21.50 21.35 21.50 0.0M
2023-06-21 21.30 21.60 21.25 21.60 0.0M
2023-06-17 21.60 21.67 21.19 21.25 0.0M
2023-06-16 21.50 21.65 21.37 21.65 0.0M
2023-06-15 21.80 21.83 21.43 21.50 0.0M
2023-06-14 21.68 21.75 21.50 21.68 0.0M
2023-06-13 21.65 21.95 21.65 21.73 0.0M
2023-06-10 21.80 21.82 21.65 21.70 0.0M
2023-06-09 22.10 22.10 21.75 21.76 0.0M
2023-06-08 22.05 22.25 22.04 22.10 0.0M
2023-06-07 22.70 22.70 21.95 22.09 0.0M
2023-06-06 22.90 22.96 22.70 22.68 0.0M
2023-06-03 23.35 23.35 22.65 22.87 0.0M
2023-06-02 23.95 23.95 23.30 23.37 0.0M
2023-06-01 24.10 24.26 23.90 24.00 0.0M
2023-05-31 24.10 24.30 23.85 24.10 0.0M
2023-05-27 24.60 24.60 24.10 24.25 0.0M
2023-05-26 24.75 24.94 24.60 24.70 0.0M
2023-05-25 24.80 24.95 24.80 24.90 0.0M
2023-05-24 24.79 24.95 24.60 24.83 0.0M
2023-05-23 25.10 25.10 24.69 24.78 0.0M
2023-05-20 24.65 25.00 24.53 24.93 0.0M
2023-05-19 24.78 24.80 24.60 24.73 0.0M
2023-05-18 24.15 24.20 23.80 23.92 0.0M
2023-05-17 23.85 24.21 23.75 24.15 0.0M
2023-05-16 23.85 23.92 23.69 23.73 0.0M
2023-05-13 23.80 24.02 23.64 23.88 0.0M
2023-05-12 23.85 24.21 23.70 23.75 0.0M
2023-05-11 24.20 24.31 23.87 23.95 0.0M
2023-05-10 24.32 24.35 24.12 24.18 0.0M
2023-05-09 24.40 24.55 24.25 24.25 0.0M
2023-05-06 24.81 24.87 24.25 24.35 0.0M
2023-05-05 24.85 25.10 24.70 24.98 0.0M
2023-05-04 24.40 24.80 24.25 24.60 0.0M
2023-05-03 24.15 24.85 24.06 24.30 0.0M
2023-05-02 24.31 24.35 23.90 24.05 0.0M
2023-04-29 24.27 24.44 24.20 24.28 0.0M
2023-04-28 24.34 24.35 24.15 24.25 0.0M
2023-04-27 24.69 24.75 24.15 24.45 0.0M
2023-04-26 24.01 24.77 24.01 24.75 0.0M
2023-04-25 24.07 24.10 23.95 24.00 0.0M
2023-04-22 23.95 24.06 23.90 23.98 0.0M
2023-04-21 23.72 24.10 23.70 23.98 0.0M
2023-04-20 23.90 24.07 23.75 23.90 0.0M
2023-04-19 23.75 23.95 23.70 23.81 0.0M
2023-04-18 23.80 23.85 23.51 23.70 0.0M
2023-04-15 23.75 24.00 23.70 23.90 0.0M
2023-04-14 23.98 23.98 23.60 23.68 0.0M
2023-04-13 23.95 24.05 23.66 23.98 0.0M
2023-04-12 23.99 24.05 23.80 24.00 0.0M
2023-04-11 24.33 24.55 24.00 24.00 0.0M
2023-04-07 24.50 24.55 24.20 24.30 0.0M
2023-04-06 24.20 24.62 24.20 24.35 0.0M
2023-04-05 23.70 24.37 23.70 24.23 0.0M
2023-04-04 24.01 24.10 23.70 23.70 0.0M
2023-04-01 23.90 24.00 23.77 23.85 0.0M
2023-03-31 23.70 24.05 23.55 23.88 0.0M
2023-03-30 23.98 23.98 23.63 23.70 0.0M
2023-03-29 24.11 24.25 23.93 24.00 0.0M
2023-03-28 24.55 24.70 24.05 24.13 0.0M
2023-03-25 24.60 25.45 24.55 24.60 0.0M
2023-03-24 24.25 24.80 23.85 24.78 0.0M
2023-03-23 24.60 24.60 23.90 24.54 0.0M
2023-03-22 25.52 25.52 24.45 24.45 0.0M
2023-03-21 25.45 26.48 25.34 25.53 0.0M
2023-03-18 24.40 25.70 24.35 25.68 0.0M
2023-03-17 25.30 25.60 24.37 24.40 0.0M
2023-03-16 24.10 26.15 24.05 25.40 0.0M
2023-03-15 24.65 24.81 23.69 24.20 0.0M
2023-03-14 24.20 25.20 23.75 24.80 0.0M
2023-03-11 23.59 25.35 23.32 24.45 0.0M
2023-03-10 22.65 23.50 22.35 23.45 0.0M
2023-03-09 22.80 22.85 22.55 22.65 0.0M
2023-03-08 22.65 22.81 22.54 22.80 0.0M
2023-03-07 22.85 22.90 22.60 22.60 0.0M
2023-03-04 23.25 23.25 22.87 22.93 0.0M
2023-03-03 23.90 23.90 23.20 23.23 0.0M
2023-03-02 23.50 23.70 23.44 23.70 0.0M
2023-03-01 23.70 23.70 23.35 23.48 0.0M
2023-02-28 23.90 23.95 23.57 23.63 0.0M
2023-02-25 23.70 24.10 23.70 23.98 0.0M
2023-02-24 23.80 23.90 23.43 23.50 0.0M
2023-02-23 24.15 24.23 23.80 23.83 0.0M
2023-02-22 23.70 24.20 23.61 24.10 0.0M
2023-02-18 23.65 23.85 23.45 23.50 0.0M
2023-02-17 23.20 23.40 23.01 23.40 0.0M
2023-02-16 23.20 23.25 22.90 22.95 0.0M
2023-02-15 23.43 23.45 23.01 23.10 0.0M
2023-02-14 23.91 23.95 23.38 23.45 0.0M
2023-02-11 23.60 24.02 23.60 23.93 0.0M
2023-02-10 23.36 23.75 23.05 23.70 0.0M
2023-02-09 23.05 23.40 22.95 23.33 0.0M
2023-02-08 23.15 23.30 22.85 22.90 0.0M
2023-02-07 23.22 23.32 23.05 23.15 0.0M
2023-02-04 22.90 23.30 22.85 23.05 0.0M
2023-02-03 22.65 23.03 22.43 22.83 0.0M
2023-02-02 22.95 23.10 22.57 22.73 0.0M
2023-02-01 23.15 23.37 22.89 22.93 0.0M
2023-01-31 23.15 23.35 23.10 23.13 0.0M
2023-01-28 23.30 23.35 23.00 23.08 0.0M
2023-01-27 23.52 23.55 23.22 23.30 0.0M
2023-01-26 24.10 24.10 23.53 23.58 0.0M
2023-01-25 24.20 24.20 23.80 23.80 0.0M
2023-01-24 24.60 24.60 24.25 24.28 0.0M
2023-01-21 25.10 25.10 24.53 24.55 0.0M
2023-01-20 25.10 25.28 24.92 25.03 0.0M
2023-01-19 24.27 24.75 24.13 24.75 0.0M
2023-01-18 24.05 24.38 24.00 24.24 0.0M
2023-01-14 24.45 24.60 24.00 24.08 0.0M
2023-01-13 24.85 24.85 24.42 24.50 0.0M
2023-01-12 24.96 24.96 24.70 24.85 0.0M
2023-01-11 25.50 25.50 24.84 24.85 0.0M
2023-01-10 25.30 25.41 25.10 25.38 0.0M
2023-01-07 25.90 25.90 25.30 25.45 0.0M
2023-01-06 26.05 26.15 25.92 25.93 0.0M
2023-01-05 26.20 26.25 25.90 25.93 0.0M
2023-01-04 26.55 26.70 26.33 26.35 0.0M