S&P 500 VIX

🏛️ usa →
19.06
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
2022-12-31 24.46 24.95 24.42 24.55 0.0M
2022-12-30 24.75 24.85 24.20 24.50 0.0M
2022-12-29 24.75 24.90 24.30 24.76 0.0M
2022-12-28 24.80 25.17 24.55 24.80 0.0M
2022-12-24 25.34 25.45 24.65 24.89 0.0M
2022-12-23 24.25 26.00 24.05 25.30 0.0M
2022-12-22 23.95 23.95 22.85 23.01 0.1M
2022-12-21 24.10 24.85 23.60 23.94 0.1M
2022-12-20 24.65 24.65 23.65 24.02 0.1M
2022-12-17 24.70 25.45 24.40 24.68 0.1M
2022-12-16 23.12 25.10 23.05 24.62 0.1M
2022-12-15 24.05 24.25 23.00 23.20 0.1M
2022-12-14 24.91 25.15 23.45 23.95 0.1M
2022-12-13 25.05 25.20 24.60 24.94 0.1M
2022-12-10 24.71 25.20 24.35 25.10 0.0M
2022-12-09 25.20 25.37 24.45 24.65 0.0M
2022-12-08 24.82 25.40 24.70 25.15 0.0M
2022-12-07 24.27 25.00 23.95 24.80 0.0M
2022-12-06 24.00 24.65 23.85 24.30 0.0M
2022-12-03 24.45 25.05 23.80 23.88 0.0M
2022-12-02 24.45 25.00 24.30 24.34 0.0M
2022-12-01 25.55 25.82 24.50 24.67 0.0M
2022-11-30 25.90 25.98 25.40 25.47 0.0M
2022-11-29 25.10 26.00 25.10 25.85 0.0M
2022-11-26 24.85 25.20 24.77 25.10 0.0M
2022-11-24 25.30 25.42 24.80 24.85 0.0M
2022-11-23 25.95 26.01 25.20 25.27 0.0M
2022-11-22 26.49 26.70 25.90 25.95 0.0M
2022-11-19 26.75 26.95 26.45 26.51 0.0M
2022-11-18 26.90 27.50 26.63 26.67 0.0M
2022-11-17 25.80 26.00 25.00 25.05 0.1M
2022-11-16 25.20 26.45 24.60 25.75 0.1M
2022-11-15 25.60 25.80 24.75 25.38 0.1M
2022-11-12 25.75 26.10 25.40 25.45 0.1M
2022-11-11 27.00 27.05 25.05 25.68 0.1M
2022-11-10 26.30 27.20 26.10 27.00 0.1M
2022-11-09 25.45 26.43 25.20 26.19 0.1M
2022-11-08 25.75 26.10 25.25 25.50 0.0M
2022-11-05 26.15 26.43 25.10 25.84 0.1M
2022-11-04 26.65 27.18 25.94 26.10 0.0M
2022-11-03 26.00 26.75 25.76 26.70 0.1M
2022-11-02 26.42 26.45 26.00 26.00 0.0M
2022-11-01 26.75 27.25 26.35 26.40 0.0M
2022-10-29 27.75 27.90 26.65 26.91 0.0M
2022-10-28 27.85 28.12 27.30 27.44 0.0M
2022-10-27 28.60 28.95 27.73 27.90 0.0M
2022-10-26 29.40 29.60 28.30 28.40 0.0M
2022-10-25 29.50 30.05 29.20 29.33 0.0M
2022-10-22 29.70 30.02 29.17 29.67 0.0M
2022-10-21 29.95 30.27 29.20 29.74 0.0M
2022-10-20 29.95 30.95 29.65 30.40 0.1M
2022-10-19 30.75 31.00 29.90 30.15 0.1M
2022-10-18 31.65 31.65 30.15 30.88 0.1M
2022-10-15 30.85 32.25 30.20 31.59 0.1M
2022-10-14 31.80 32.65 30.70 31.00 0.1M
2022-10-13 32.01 32.20 31.45 31.78 0.1M
2022-10-12 31.65 32.55 31.17 32.18 0.1M
2022-10-11 31.35 32.32 31.07 31.74 0.1M
2022-10-08 29.95 31.32 29.60 31.02 0.1M
2022-10-07 29.00 30.00 28.45 29.85 0.0M
2022-10-06 28.85 29.85 28.80 29.05 0.0M
2022-10-05 29.63 29.89 28.50 28.83 0.1M
2022-10-04 31.10 31.51 29.33 29.85 0.0M
2022-10-01 30.35 31.11 29.65 31.07 0.1M
2022-09-30 29.55 31.45 29.44 30.38 0.1M
2022-09-29 30.35 31.68 29.35 29.65 0.1M
2022-09-28 30.30 31.13 29.30 30.56 0.1M
2022-09-27 29.40 30.30 28.85 30.10 0.1M
2022-09-24 27.77 30.05 27.72 29.19 0.1M
2022-09-23 28.22 28.50 27.45 27.88 0.1M
2022-09-22 27.36 28.50 26.38 28.20 0.1M
2022-09-21 26.50 27.70 26.20 27.38 0.1M
2022-09-20 27.20 28.00 26.27 26.51 0.1M
2022-09-17 27.55 28.66 27.05 27.25 0.1M
2022-09-16 27.25 27.60 26.75 27.35 0.1M
2022-09-15 27.40 27.93 27.10 27.47 0.1M
2022-09-14 25.30 27.85 25.05 27.52 0.1M
2022-09-13 25.45 25.72 24.95 25.39 0.1M
2022-09-10 25.69 25.72 25.12 25.59 0.0M
2022-09-09 26.25 26.60 25.60 25.73 0.0M
2022-09-08 27.35 27.71 26.00 26.05 0.0M
2022-09-07 26.76 27.57 26.15 27.43 0.1M
2022-09-03 26.76 27.28 25.65 26.90 0.1M
2022-09-02 27.00 27.95 26.70 26.76 0.0M
2022-09-01 27.25 27.45 26.55 26.97 0.0M
2022-08-31 27.10 27.70 26.45 27.44 0.0M
2022-08-30 27.35 28.00 26.77 27.01 0.0M
2022-08-27 25.44 27.35 25.27 27.17 0.1M
2022-08-26 25.92 26.02 25.30 25.37 0.0M
2022-08-25 26.66 26.91 25.85 25.97 0.0M
2022-08-24 26.75 27.16 26.30 26.65 0.0M
2022-08-23 26.00 27.15 26.00 27.02 0.0M
2022-08-20 24.97 26.27 24.97 25.90 0.0M
2022-08-19 25.17 25.40 24.80 24.90 0.0M
2022-08-18 23.45 23.95 23.05 23.28 0.1M
2022-08-17 23.35 23.67 23.10 23.44 0.1M
2022-08-16 23.55 23.95 23.05 23.20 0.1M
2022-08-13 23.80 24.00 23.05 23.62 0.1M
2022-08-12 23.65 24.25 23.40 23.85 0.1M
2022-08-11 24.91 25.15 23.50 23.60 0.1M
2022-08-10 24.80 25.40 24.80 25.03 0.0M
2022-08-09 24.83 25.27 24.20 24.87 0.1M
2022-08-06 25.30 25.81 24.75 24.80 0.1M
2022-08-05 25.25 25.68 25.12 25.25 0.0M
2022-08-04 26.30 26.42 25.05 25.15 0.1M
2022-08-03 26.05 26.73 25.60 26.30 0.1M
2022-08-02 25.35 26.17 25.25 26.05 0.0M
2022-07-30 25.35 25.55 25.00 25.38 0.0M
2022-07-29 26.50 26.77 25.35 25.55 0.0M
2022-07-28 27.16 27.18 26.30 26.69 0.0M
2022-07-27 27.11 27.85 27.07 27.44 0.0M
2022-07-26 27.22 27.42 26.82 27.04 0.0M
2022-07-23 27.37 27.70 26.95 27.15 0.0M
2022-07-22 27.65 27.90 27.20 27.27 0.0M
2022-07-21 26.85 27.20 26.20 26.27 0.1M
2022-07-20 27.25 27.31 26.45 27.04 0.1M
2022-07-19 26.50 27.60 26.20 27.40 0.1M
2022-07-16 27.95 28.30 26.50 26.56 0.1M
2022-07-15 28.15 29.15 27.85 27.95 0.1M
2022-07-14 28.25 29.29 27.66 27.88 0.1M
2022-07-13 28.10 28.60 27.54 28.25 0.0M
2022-07-12 27.45 28.27 27.39 28.12 0.1M
2022-07-09 27.94 28.18 27.20 27.40 0.0M
2022-07-08 28.20 28.40 27.45 27.90 0.0M
2022-07-07 28.67 29.00 28.03 28.16 0.0M
2022-07-06 28.55 29.86 28.28 28.56 0.1M
2022-07-02 29.33 29.90 28.40 28.56 0.0M
2022-07-01 28.70 30.05 28.60 29.18 0.0M
2022-06-30 28.85 29.35 28.58 28.82 0.0M
2022-06-29 28.05 28.95 27.52 28.74 0.0M
2022-06-28 28.58 29.00 27.94 28.04 0.0M
2022-06-25 29.28 29.30 28.35 28.79 0.0M
2022-06-24 29.35 29.80 28.85 29.18 0.0M
2022-06-23 30.00 31.06 29.07 29.12 0.0M
2022-06-22 30.90 31.60 29.30 30.19 0.0M
2022-06-18 31.45 31.70 30.40 30.68 0.0M
2022-06-17 29.60 32.10 29.19 31.49 0.1M
2022-06-16 31.80 31.95 28.95 30.03 0.1M
2022-06-15 32.75 33.05 31.45 31.81 0.1M
2022-06-14 29.30 33.25 29.10 32.89 0.2M
2022-06-11 27.40 29.60 27.25 29.09 0.1M
2022-06-10 26.22 27.55 26.00 27.50 0.0M
2022-06-09 26.35 26.90 26.15 26.26 0.1M
2022-06-08 26.95 27.67 26.25 26.31 0.0M
2022-06-07 27.35 27.45 26.66 26.97 0.0M
2022-06-04 27.00 27.80 26.92 27.30 0.0M
2022-06-03 27.65 27.78 26.65 27.08 0.0M
2022-06-02 27.80 28.75 27.15 27.57 0.1M
2022-06-01 28.00 29.10 27.66 27.79 0.1M
2022-05-28 29.10 29.21 28.10 28.17 0.0M
2022-05-27 29.21 29.30 28.65 29.06 0.0M
2022-05-26 29.85 30.47 29.00 29.14 0.0M
2022-05-25 29.75 30.92 29.75 29.85 0.0M
2022-05-24 29.85 30.25 29.20 29.83 0.0M
2022-05-21 29.65 31.70 28.95 29.96 0.1M
2022-05-20 31.41 32.51 29.65 29.76 0.0M
2022-05-19 27.40 31.75 27.25 31.52 0.0M
2022-05-18 28.35 28.35 27.05 27.49 0.1M
2022-05-17 29.30 29.85 28.05 28.09 0.1M
2022-05-14 31.45 31.45 29.20 29.40 0.1M
2022-05-13 31.55 32.95 31.05 31.26 0.0M
2022-05-12 32.10 32.95 30.45 31.74 0.0M
2022-05-11 33.05 33.65 31.35 31.96 0.0M
2022-05-10 31.15 33.32 31.10 33.07 0.0M
2022-05-07 30.95 33.10 30.67 30.79 0.1M
2022-05-06 27.12 31.75 27.03 31.37 0.0M
2022-05-05 29.25 29.35 26.80 26.99 0.1M
2022-05-04 30.90 31.20 29.06 29.34 0.0M
2022-05-03 30.90 32.61 30.56 30.90 0.1M
2022-04-30 29.45 31.32 28.90 31.21 0.1M
2022-04-29 29.70 29.90 28.10 29.28 0.1M
2022-04-28 30.30 30.50 28.90 30.39 0.0M
2022-04-27 27.67 30.40 27.52 29.96 0.0M
2022-04-26 28.25 29.37 27.57 27.71 0.1M
2022-04-23 26.01 28.55 25.83 28.22 0.1M
2022-04-22 24.45 26.22 24.03 25.99 0.1M
2022-04-21 23.85 24.05 22.79 22.99 0.1M
2022-04-20 24.55 25.01 23.25 23.54 0.1M
2022-04-19 25.00 25.67 24.46 24.79 0.1M
2022-04-15 24.55 25.20 23.71 25.10 0.1M
2022-04-14 26.10 26.35 24.37 24.43 0.1M
2022-04-13 25.85 26.40 24.75 26.21 0.1M
2022-04-12 24.64 25.95 24.58 25.92 0.1M
2022-04-09 24.85 25.21 24.15 24.75 0.0M
2022-04-08 25.60 26.00 24.55 24.71 0.0M
2022-04-07 24.55 26.50 24.50 25.34 0.1M
2022-04-06 23.20 24.90 23.16 24.84 0.0M
2022-04-05 24.30 24.45 23.10 23.15 0.0M
2022-04-02 24.80 25.12 24.19 24.21 0.0M
2022-04-01 24.06 25.05 23.87 24.99 0.0M
2022-03-31 23.80 24.68 23.65 24.07 0.0M
2022-03-30 24.68 24.75 23.63 23.72 0.0M