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
2024-12-31 18.98 19.43 18.80 19.01 0.0M
2024-12-28 18.50 19.10 18.50 18.80 0.0M
2024-12-27 18.55 18.70 18.45 18.50 0.0M
2024-12-25 18.60 18.65 18.36 18.38 0.0M
2024-12-24 19.21 19.55 18.75 18.75 0.0M
2024-12-21 20.35 20.76 19.55 19.57 0.0M
2024-12-20 20.10 20.65 19.68 20.51 0.0M
2024-12-19 19.04 20.37 18.92 19.90 0.0M
2024-12-18 19.05 19.20 18.96 19.01 0.0M
2024-12-17 18.82 19.05 18.81 19.03 0.0M
2024-12-14 18.83 18.95 18.70 18.84 0.0M
2024-12-13 18.77 18.90 18.72 18.79 0.0M
2024-12-12 18.76 18.78 18.40 18.73 0.0M
2024-12-11 18.49 18.68 18.40 18.64 0.0M
2024-12-10 18.42 18.70 18.42 18.68 0.0M
2024-12-07 18.68 18.68 18.40 18.49 0.0M
2024-12-06 18.35 18.65 18.35 18.63 0.0M
2024-12-05 18.18 18.35 18.00 18.33 0.0M
2024-12-04 18.05 18.29 18.05 18.18 0.0M
2024-12-03 17.97 18.17 17.97 18.16 0.0M
2024-11-30 18.05 18.05 17.95 18.01 0.0M
2024-11-28 18.05 18.17 18.02 18.10 0.0M
2024-11-27 17.97 18.10 17.90 18.00 0.0M
2024-11-26 18.15 18.26 18.00 18.00 0.0M
2024-11-23 18.38 18.40 18.18 18.30 0.0M
2024-11-22 18.40 18.60 18.40 18.44 0.0M
2024-11-21 18.00 18.45 17.95 18.33 0.0M
2024-11-20 18.05 18.60 18.02 18.10 0.0M
2024-11-19 18.25 18.40 18.04 18.09 0.0M
2024-11-16 18.20 18.62 18.20 18.42 0.0M
2024-11-15 18.00 18.18 17.75 18.18 0.0M
2024-11-14 18.11 18.25 17.95 18.08 0.0M
2024-11-13 17.92 18.13 17.85 18.08 0.0M
2024-11-12 17.95 18.05 17.85 17.89 0.0M
2024-11-09 17.95 18.15 17.90 18.08 0.0M
2024-11-08 18.30 18.48 18.10 18.13 0.0M
2024-11-07 18.55 18.55 17.84 18.37 0.0M
2024-11-06 19.15 19.15 18.77 18.80 0.0M
2024-11-05 19.54 19.65 19.25 19.29 0.0M
2024-11-02 19.65 19.65 19.35 19.68 0.0M
2024-11-01 19.10 19.65 19.10 19.70 0.0M
2024-10-31 18.91 19.15 18.85 19.10 0.0M
2024-10-30 18.85 18.85 18.72 18.81 0.0M
2024-10-29 18.80 18.85 18.79 18.79 0.0M
2024-10-26 18.85 19.30 18.80 19.25 0.0M
2024-10-25 18.80 19.20 18.80 18.95 0.0M
2024-10-24 18.70 19.15 18.70 19.00 0.0M
2024-10-23 18.86 18.86 18.55 18.60 0.0M
2024-10-22 18.75 18.95 18.68 18.65 0.0M
2024-10-19 18.91 18.93 18.70 18.71 0.0M
2024-10-18 18.90 18.90 18.75 18.88 0.0M
2024-10-17 18.87 18.95 18.71 18.83 0.0M
2024-10-16 18.75 19.05 18.64 18.95 0.0M
2024-10-15 19.32 19.32 18.79 18.83 0.0M
2024-10-12 19.50 19.50 19.25 19.30 0.0M
2024-10-11 19.24 19.60 19.24 19.39 0.0M
2024-10-10 19.50 19.55 19.40 19.39 0.0M
2024-10-09 20.14 20.23 19.65 19.70 0.0M
2024-10-08 19.70 20.22 19.60 20.15 0.0M
2024-10-05 19.85 19.85 19.45 19.55 0.0M
2024-10-04 19.88 20.00 19.70 20.03 0.0M
2024-10-03 19.55 19.91 19.55 19.68 0.0M
2024-10-02 18.95 19.95 18.95 19.73 0.0M
2024-10-01 19.25 19.50 19.25 19.20 0.0M
2024-09-28 18.80 19.41 18.80 19.38 0.0M
2024-09-27 18.85 19.00 18.79 18.96 0.0M
2024-09-26 18.90 19.05 18.85 19.04 0.0M
2024-09-25 19.00 19.15 18.85 18.89 0.0M
2024-09-24 19.00 19.00 18.75 18.98 0.0M
2024-09-21 18.55 18.92 18.50 18.88 0.0M
2024-09-20 18.95 18.96 18.65 18.59 0.0M
2024-09-19 19.08 19.20 18.55 18.98 0.0M
2024-09-18 19.15 19.25 18.90 19.06 0.0M
2024-09-17 19.00 19.25 19.00 19.06 0.0M
2024-09-14 18.90 19.05 18.83 19.00 0.0M
2024-09-13 19.01 19.15 18.90 18.95 0.0M
2024-09-12 19.55 20.10 18.94 18.95 0.0M
2024-09-11 19.79 20.00 19.45 19.44 0.0M
2024-09-10 20.00 20.15 19.58 19.78 0.0M
2024-09-07 19.55 20.45 19.35 20.25 0.0M
2024-09-06 19.64 19.95 19.36 19.50 0.0M
2024-09-05 19.70 20.30 19.25 19.85 0.0M
2024-09-04 18.40 19.55 18.40 19.44 0.0M
2024-08-31 18.56 18.58 18.43 18.50 0.0M
2024-08-30 18.80 18.82 18.45 18.65 0.0M
2024-08-29 18.35 18.90 18.30 18.63 0.0M
2024-08-28 18.60 18.70 18.40 18.45 0.0M
2024-08-27 18.60 18.90 18.55 18.55 0.0M
2024-08-24 18.80 19.00 18.80 18.83 0.0M
2024-08-23 18.80 19.15 18.80 19.10 0.0M
2024-08-22 18.80 18.93 18.57 18.70 0.0M
2024-08-21 18.37 18.77 18.30 18.75 0.0M
2024-08-20 18.25 18.50 18.14 18.40 0.0M
2024-08-17 18.16 18.35 18.06 18.30 0.0M
2024-08-16 18.25 18.33 18.10 18.20 0.0M
2024-08-15 18.62 18.62 18.21 18.23 0.0M
2024-08-14 19.49 19.49 18.55 18.55 0.0M
2024-08-13 19.35 19.85 19.00 19.50 0.0M
2024-08-10 20.30 20.65 19.45 19.53 0.0M
2024-08-09 21.60 21.72 20.45 20.45 0.0M
2024-08-08 21.60 21.75 20.27 21.30 0.0M
2024-08-07 22.71 22.71 21.35 21.67 0.0M
2024-08-06 20.40 25.80 20.40 23.60 0.0M
2024-08-03 18.95 20.57 18.87 20.36 0.0M
2024-08-02 18.30 19.15 18.25 18.95 0.0M
2024-08-01 18.70 18.70 18.08 18.38 0.0M
2024-07-31 18.50 18.90 18.40 18.63 0.0M
2024-07-30 18.70 18.80 18.45 18.50 0.0M
2024-07-27 19.10 19.10 18.65 18.70 0.0M
2024-07-26 18.94 19.20 18.65 19.05 0.0M
2024-07-25 18.55 19.00 18.55 18.98 0.0M
2024-07-24 18.57 18.57 18.45 18.50 0.0M
2024-07-23 18.80 18.95 18.46 18.55 0.0M
2024-07-20 18.80 18.93 18.67 18.70 0.0M
2024-07-19 18.65 18.80 18.54 18.70 0.0M
2024-07-18 18.02 18.46 18.02 18.39 0.0M
2024-07-17 17.99 18.15 17.80 18.15 0.0M
2024-07-16 17.81 18.02 17.70 17.98 0.0M
2024-07-13 18.06 18.12 17.84 17.90 0.0M
2024-07-12 17.99 18.16 17.95 18.13 0.0M
2024-07-11 18.05 18.06 17.85 17.95 0.0M
2024-07-10 17.88 18.07 17.85 18.05 0.0M
2024-07-09 18.05 18.05 17.89 17.98 0.0M
2024-07-06 18.04 18.09 17.86 18.05 0.0M
2024-07-04 17.80 18.03 17.80 18.00 0.0M
2024-07-03 17.98 18.05 17.75 17.78 0.0M
2024-07-02 18.40 18.50 18.00 17.98 0.0M
2024-06-29 18.20 18.30 18.10 18.28 0.0M
2024-06-28 18.40 18.45 18.20 18.20 0.0M
2024-06-27 18.35 18.40 18.35 18.38 0.0M
2024-06-26 18.35 18.35 18.30 18.30 0.0M
2024-06-25 18.50 18.50 18.35 18.43 0.0M
2024-06-22 18.82 18.96 18.45 18.48 0.0M
2024-06-21 18.30 18.84 18.25 18.83 0.0M
2024-06-19 17.85 18.05 17.80 18.03 0.0M
2024-06-18 18.00 18.10 17.85 17.90 0.0M
2024-06-15 17.70 18.06 17.70 17.96 0.0M
2024-06-14 17.75 17.90 17.65 17.80 0.0M
2024-06-13 17.75 17.75 17.52 17.73 0.0M
2024-06-12 17.69 17.75 17.63 17.65 0.0M
2024-06-11 17.70 17.83 17.60 17.65 0.0M
2024-06-08 17.78 17.85 17.60 17.70 0.0M
2024-06-07 17.70 17.80 17.67 17.73 0.0M
2024-06-06 17.60 17.68 17.57 17.65 0.0M
2024-06-05 17.55 17.73 17.55 17.65 0.0M
2024-06-04 17.40 17.60 17.38 17.53 0.0M
2024-06-01 17.70 17.75 17.44 17.53 0.0M
2024-05-31 17.85 17.88 17.60 17.68 0.0M
2024-05-30 17.70 17.85 17.70 17.78 0.0M
2024-05-29 17.69 17.76 17.55 17.63 0.0M
2024-05-25 17.65 17.72 17.54 17.55 0.0M
2024-05-24 17.43 17.65 17.43 17.65 0.0M
2024-05-23 16.80 17.00 16.75 16.94 0.0M
2024-05-22 16.80 16.80 16.69 16.70 0.0M
2024-05-21 16.70 16.80 16.60 16.75 0.0M
2024-05-18 17.00 17.00 16.70 16.75 0.0M
2024-05-17 16.90 16.90 16.80 16.90 0.0M
2024-05-16 17.14 17.14 16.85 16.88 0.0M
2024-05-15 17.31 17.40 17.15 17.15 0.0M
2024-05-14 17.35 17.45 17.28 17.38 0.0M
2024-05-11 17.30 17.37 17.25 17.30 0.0M
2024-05-10 17.35 17.35 17.25 17.30 0.0M
2024-05-09 17.40 17.40 17.30 17.38 0.0M
2024-05-08 17.40 17.45 17.30 17.40 0.0M
2024-05-07 17.55 17.55 17.35 17.40 0.0M
2024-05-04 17.78 17.78 17.50 17.58 0.0M
2024-05-03 18.11 18.11 17.75 17.85 0.0M
2024-05-02 18.12 18.20 17.85 18.15 0.0M
2024-05-01 17.90 18.05 17.85 18.00 0.0M
2024-04-30 18.14 18.14 17.89 17.93 0.0M
2024-04-27 17.90 18.20 17.85 18.20 0.0M
2024-04-26 18.15 18.38 17.96 18.05 0.0M
2024-04-25 18.15 18.20 18.05 18.10 0.0M
2024-04-24 18.20 18.22 18.02 18.13 0.0M
2024-04-23 18.90 18.90 18.15 18.25 0.0M
2024-04-20 19.00 19.35 18.55 18.90 0.0M
2024-04-19 18.93 18.97 18.75 18.80 0.0M
2024-04-18 19.25 19.45 19.02 19.10 0.0M
2024-04-17 19.77 20.00 19.20 19.28 0.0M
2024-04-16 19.50 19.87 19.27 19.79 0.0M
2024-04-13 19.29 20.00 19.28 19.48 0.0M
2024-04-12 19.40 19.60 19.16 19.25 0.0M
2024-04-11 19.25 19.52 19.25 19.30 0.0M
2024-04-10 19.22 19.40 19.15 19.20 0.0M
2024-04-09 19.49 19.55 19.15 19.23 0.0M
2024-04-06 19.52 19.60 19.25 19.48 0.0M
2024-04-05 19.20 19.50 19.05 19.40 0.0M
2024-04-04 19.31 19.35 19.07 19.18 0.0M
2024-04-03 19.32 19.60 19.22 19.25 0.0M
2024-04-02 19.15 19.28 19.12 19.18 0.0M
2024-03-29 19.10 19.20 19.00 19.20 0.0M
2024-03-28 19.10 19.20 19.05 19.10 0.0M
2024-03-27 19.30 19.31 19.12 19.15 0.0M
2024-03-26 19.27 19.50 19.20 19.30 0.0M
2024-03-23 19.11 19.25 19.10 19.20 0.0M
2024-03-22 19.00 19.17 18.99 19.13 0.0M
2024-03-21 20.70 20.76 20.45 20.54 0.0M
2024-03-20 20.83 21.03 20.66 20.73 0.0M
2024-03-19 21.10 21.10 20.90 20.98 0.0M
2024-03-16 21.00 21.43 20.95 21.15 0.0M
2024-03-15 20.75 21.26 20.74 21.08 0.0M
2024-03-14 20.80 20.85 20.75 20.78 0.0M
2024-03-13 20.95 21.20 20.72 20.80 0.0M
2024-03-12 20.94 21.12 20.84 21.00 0.0M
2024-03-09 20.75 21.23 20.67 20.98 0.0M
2024-03-08 20.70 20.92 20.60 20.80 0.0M
2024-03-07 20.81 20.86 20.60 20.73 0.0M
2024-03-06 20.59 21.00 20.59 20.83 0.0M
2024-03-05 20.35 20.60 20.30 20.60 0.0M
2024-03-02 20.45 20.48 20.28 20.40 0.0M
2024-03-01 20.40 20.50 20.30 20.40 0.0M
2024-02-29 20.20 20.46 20.20 20.45 0.0M
2024-02-28 20.12 20.21 20.08 20.18 0.0M
2024-02-27 20.25 20.30 20.10 20.23 0.0M
2024-02-24 20.40 20.40 20.20 20.30 0.0M
2024-02-23 20.30 20.50 20.15 20.50 0.0M
2024-02-22 20.87 20.98 20.55 20.53 0.0M
2024-02-21 20.72 21.10 20.70 20.88 0.0M
2024-02-17 20.79 20.80 20.60 20.70 0.0M
2024-02-16 20.50 20.86 20.45 20.83 0.0M
2024-02-15 18.05 18.20 17.82 18.15 0.0M
2024-02-14 17.85 18.75 17.85 18.20 0.0M
2024-02-13 17.65 17.91 17.60 17.90 0.0M
2024-02-10 17.49 17.70 17.45 17.65 0.0M
2024-02-09 17.55 17.70 17.51 17.55 0.0M
2024-02-08 17.39 17.60 17.35 17.55 0.0M
2024-02-07 17.55 17.64 17.45 17.48 0.0M
2024-02-06 17.82 17.95 17.55 17.60 0.0M
2024-02-03 17.65 17.90 17.65 17.83 0.0M
2024-02-02 17.75 17.95 17.68 17.78 0.0M
2024-02-01 17.69 17.90 17.45 17.90 0.0M
2024-01-31 17.40 17.55 17.37 17.50 0.0M
2024-01-30 17.45 17.60 17.40 17.40 0.0M
2024-01-27 17.55 17.66 17.40 17.45 0.0M
2024-01-26 17.40 17.56 17.34 17.53 0.0M
2024-01-25 17.33 17.50 17.30 17.45 0.0M
2024-01-24 17.50 17.75 17.35 17.40 0.0M
2024-01-23 17.80 17.80 17.55 17.58 0.0M
2024-01-20 18.05 18.05 17.80 17.83 0.0M
2024-01-19 18.35 18.35 18.15 18.13 0.0M
2024-01-18 18.00 18.35 17.97 18.10 0.0M
2024-01-17 17.69 18.08 17.69 18.00 0.0M
2024-01-13 17.52 17.68 17.45 17.58 0.0M
2024-01-12 17.41 17.81 17.30 17.55 0.0M
2024-01-11 17.60 17.60 17.40 17.43 0.0M
2024-01-10 17.90 17.95 17.60 17.60 0.0M
2024-01-09 18.05 18.05 17.70 17.80 0.0M
2024-01-06 18.37 18.52 18.00 18.05 0.0M
2024-01-05 18.39 18.45 18.35 18.35 0.0M
2024-01-04 18.25 18.57 18.25 18.45 0.0M
2024-01-03 18.35 18.50 18.25 18.25 0.0M