S&P 500 VIX

🏛️ usa →
20.60
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
2025-09-27 21.04 21.12 20.55 20.60 0.0M
2025-09-26 20.92 21.21 20.83 21.09 0.0M
2025-09-25 21.11 21.29 20.90 20.99 0.0M
2025-09-24 20.97 21.25 20.85 21.13 0.0M
2025-09-23 20.80 21.05 20.80 21.03 0.0M
2025-09-20 20.80 20.95 20.75 20.85 0.0M
2025-09-19 20.83 20.90 20.70 20.88 0.0M
2025-09-18 20.10 20.17 19.60 19.81 0.0M
2025-09-17 19.92 20.25 19.85 20.20 0.0M
2025-09-16 19.85 19.95 19.67 19.89 0.0M
2025-09-13 19.80 19.85 19.67 19.80 0.0M
2025-09-12 20.00 20.00 19.75 19.78 0.0M
2025-09-11 20.03 20.15 19.88 20.08 0.0M
2025-09-10 20.09 20.32 20.00 20.05 0.0M
2025-09-09 20.35 20.37 20.05 20.10 0.0M
2025-09-06 20.23 20.61 19.90 20.35 0.0M
2025-09-05 20.62 20.67 20.25 20.30 0.0M
2025-09-04 20.75 20.83 20.55 20.68 0.0M
2025-09-03 20.50 21.14 20.40 20.85 0.0M
2025-09-02 20.63 20.67 20.56 20.63 0.0M
2025-08-30 20.35 20.57 20.22 20.50 0.0M
2025-08-29 20.50 20.55 20.25 20.34 0.0M
2025-08-28 20.37 20.56 20.32 20.48 0.0M
2025-08-27 20.40 20.65 20.35 20.35 0.0M
2025-08-26 20.25 20.45 20.15 20.41 0.0M
2025-08-23 21.20 21.25 20.20 20.25 0.0M
2025-08-22 21.05 21.40 21.05 21.22 0.0M
2025-08-21 20.85 21.22 20.65 20.89 0.0M
2025-08-20 20.65 20.95 20.50 20.85 0.0M
2025-08-19 21.04 21.13 20.65 20.70 0.0M
2025-08-16 20.90 21.05 20.75 20.97 0.0M
2025-08-15 20.73 20.97 20.67 20.85 0.0M
2025-08-14 20.66 20.85 20.55 20.80 0.0M
2025-08-13 21.10 21.25 20.69 20.70 0.0M
2025-08-12 20.90 21.11 20.87 21.05 0.0M
2025-08-09 21.13 21.22 20.94 21.03 0.0M
2025-08-08 21.05 21.35 20.91 21.24 0.0M
2025-08-07 21.40 21.50 21.07 21.13 0.0M
2025-08-06 21.31 21.72 21.15 21.43 0.0M
2025-08-05 21.75 21.86 21.30 21.35 0.0M
2025-08-02 21.20 22.00 21.20 21.87 0.0M
2025-08-01 20.93 21.30 20.76 21.24 0.0M
2025-07-31 21.06 21.30 20.90 21.15 0.0M
2025-07-30 20.61 21.10 20.55 21.05 0.0M
2025-07-29 20.80 20.80 20.40 20.65 0.0M
2025-07-26 20.90 21.02 20.82 20.88 0.0M
2025-07-25 21.00 21.01 20.85 20.93 0.0M
2025-07-24 21.55 21.58 20.95 21.05 0.0M
2025-07-23 21.49 21.79 21.44 21.58 0.0M
2025-07-22 21.55 21.60 21.30 21.50 0.0M
2025-07-19 21.60 21.65 21.45 21.58 0.0M
2025-07-18 21.52 21.75 21.39 21.68 0.0M
2025-07-17 21.30 22.00 21.10 21.45 0.0M
2025-07-16 21.08 21.33 20.85 21.23 0.0M
2025-07-15 21.00 21.25 21.00 21.19 0.0M
2025-07-12 20.85 21.10 20.80 20.95 0.0M
2025-07-11 20.97 21.10 20.80 20.85 0.0M
2025-07-10 21.02 21.05 20.80 20.95 0.0M
2025-07-09 21.29 21.32 20.91 21.10 0.0M
2025-07-08 21.15 21.50 21.03 21.28 0.0M
2025-07-05 21.30 21.40 21.30 21.32 0.0M
2025-07-04 21.13 21.15 20.90 21.15 0.0M
2025-07-03 21.20 21.22 20.95 21.15 0.0M
2025-07-02 21.15 21.27 21.00 21.20 0.0M
2025-07-01 21.04 21.18 20.95 21.11 0.0M
2025-06-28 21.05 21.16 20.90 21.05 0.0M
2025-06-27 21.10 21.17 20.90 21.00 0.0M
2025-06-26 21.25 21.30 21.05 21.13 0.0M
2025-06-25 21.80 21.80 21.15 21.25 0.0M
2025-06-24 22.55 22.82 21.80 21.91 0.0M
2025-06-21 21.84 22.55 21.72 22.05 0.0M
2025-06-20 21.84 22.50 22.05 22.34 0.0M
2025-06-19 22.00 22.25 21.45 21.75 0.0M
2025-06-18 21.47 22.30 21.45 22.02 0.0M
2025-06-17 22.25 22.29 21.20 21.43 0.0M
2025-06-14 21.45 23.22 21.45 22.30 0.0M
2025-06-13 21.35 21.66 21.25 21.50 0.0M
2025-06-12 21.30 21.45 20.81 21.39 0.0M
2025-06-11 21.28 21.37 21.15 21.27 0.0M
2025-06-10 21.30 21.45 21.10 21.25 0.0M
2025-06-07 21.95 21.95 21.21 21.30 0.0M
2025-06-06 21.46 21.88 21.12 21.75 0.0M
2025-06-05 21.41 21.50 21.22 21.43 0.0M
2025-06-04 21.50 21.75 21.27 21.40 0.0M
2025-06-03 21.70 22.18 21.45 21.55 0.0M
2025-05-31 21.55 22.02 21.45 21.63 0.0M
2025-05-30 21.15 21.58 20.88 21.50 0.0M
2025-05-29 21.00 21.45 21.00 21.38 0.0M
2025-05-28 22.10 22.10 21.00 21.13 0.0M
2025-05-24 21.50 22.66 21.50 22.20 0.0M
2025-05-23 21.70 21.90 21.35 21.59 0.0M
2025-05-22 20.50 21.65 20.50 21.54 0.0M
2025-05-21 20.55 20.80 20.40 20.54 0.0M
2025-05-20 20.65 21.05 20.35 20.53 0.0M
2025-05-17 20.20 20.50 20.03 20.29 0.0M
2025-05-16 20.40 20.62 20.15 20.20 0.0M
2025-05-15 20.15 20.43 20.05 20.30 0.0M
2025-05-14 20.15 20.35 19.77 20.10 0.0M
2025-05-13 21.90 21.90 20.15 20.25 0.0M
2025-05-10 22.22 22.30 21.90 22.05 0.0M
2025-05-09 22.67 22.70 22.05 22.20 0.0M
2025-05-08 22.90 23.07 22.52 22.58 0.0M
2025-05-07 22.45 23.10 22.40 22.93 0.0M
2025-05-06 22.35 22.55 22.20 22.45 0.0M
2025-05-03 22.94 23.05 22.15 22.18 0.0M
2025-05-02 23.02 23.08 22.67 22.88 0.0M
2025-05-01 22.90 23.82 22.80 23.13 0.0M
2025-04-30 23.09 23.32 22.77 22.91 0.0M
2025-04-29 22.99 23.60 22.82 23.02 0.0M
2025-04-26 23.35 23.80 22.90 22.93 0.0M
2025-04-25 24.05 24.35 23.36 23.50 0.0M
2025-04-24 24.25 24.40 23.67 24.10 0.0M
2025-04-23 25.27 25.50 24.50 24.62 0.0M
2025-04-22 24.25 25.60 24.10 25.47 0.0M
2025-04-18 24.65 24.80 24.10 24.46 0.0M
2025-04-17 24.45 25.75 24.22 25.63 0.0M
2025-04-16 24.80 25.05 23.72 24.25 0.0M
2025-04-15 25.00 25.81 24.50 24.61 0.0M
2025-04-12 25.80 27.67 25.25 26.06 0.0M
2025-04-11 23.05 27.38 22.62 26.27 0.0M
2025-04-10 26.24 28.75 22.55 23.04 0.0M
2025-04-09 24.70 28.05 23.30 26.17 0.0M
2025-04-08 26.10 29.50 22.72 24.79 0.0M
2025-04-05 23.05 26.15 22.62 25.22 0.0M
2025-04-04 21.25 23.21 21.21 23.17 0.0M
2025-04-03 20.69 21.30 19.70 20.21 0.0M
2025-04-02 20.75 21.15 20.45 20.60 0.0M
2025-04-01 20.70 21.45 20.45 20.60 0.0M
2025-03-29 19.63 20.73 19.63 20.57 0.0M
2025-03-28 19.65 19.88 19.50 19.60 0.0M
2025-03-27 19.15 19.83 19.05 19.60 0.0M
2025-03-26 19.00 19.25 18.88 19.21 0.0M
2025-03-25 19.70 19.71 18.97 19.00 0.0M
2025-03-22 19.86 20.15 19.68 19.73 0.0M
2025-03-21 20.01 20.20 19.72 19.85 0.0M
2025-03-20 20.42 20.60 19.76 20.01 0.0M
2025-03-19 20.00 20.45 19.70 20.25 0.0M
2025-03-18 20.45 20.62 19.90 20.05 0.0M
2025-03-15 21.28 21.30 20.30 20.37 0.0M
2025-03-14 21.02 21.70 20.65 21.39 0.0M
2025-03-13 21.40 21.52 20.70 20.85 0.0M
2025-03-12 21.45 22.35 21.06 21.35 0.0M
2025-03-11 20.40 21.65 20.30 21.58 0.0M
2025-03-08 20.87 21.40 20.25 20.32 0.0M
2025-03-07 20.00 21.12 19.91 21.05 0.0M
2025-03-06 20.15 20.56 19.82 19.92 0.0M
2025-03-05 20.15 21.25 19.92 20.35 0.0M
2025-03-04 19.30 20.57 19.07 20.25 0.0M
2025-03-01 19.60 19.96 19.22 19.27 0.0M
2025-02-28 18.92 19.75 18.90 19.60 0.0M
2025-02-27 19.12 19.40 18.84 19.07 0.0M
2025-02-26 19.15 19.68 19.07 19.20 0.0M
2025-02-25 19.23 19.43 18.90 19.21 0.0M
2025-02-22 18.62 19.37 18.57 19.27 0.0M
2025-02-21 18.65 18.93 18.60 18.68 0.0M
2025-02-20 18.35 18.55 18.27 18.30 0.0M
2025-02-19 18.25 18.40 18.10 18.35 0.0M
2025-02-15 18.24 18.40 18.15 18.25 0.0M
2025-02-14 18.35 18.52 18.15 18.24 0.0M
2025-02-13 18.35 18.75 18.25 18.35 0.0M
2025-02-12 18.32 18.50 18.22 18.37 0.0M
2025-02-11 18.45 18.51 18.22 18.34 0.0M
2025-02-08 18.23 18.65 18.12 18.60 0.0M
2025-02-07 18.15 18.40 18.05 18.23 0.0M
2025-02-06 18.37 18.60 18.10 18.15 0.0M
2025-02-05 18.40 19.35 18.20 18.36 0.0M
2025-02-04 18.73 19.95 18.28 18.57 0.0M
2025-02-01 18.25 18.69 18.00 18.57 0.0M
2025-01-31 18.10 18.35 17.90 18.20 0.0M
2025-01-30 18.25 18.50 18.05 18.15 0.0M
2025-01-29 18.50 18.77 18.05 18.10 0.0M
2025-01-28 18.15 20.45 18.15 18.55 0.0M
2025-01-25 18.10 18.25 18.02 18.10 0.0M
2025-01-24 18.22 18.29 18.02 18.07 0.0M
2025-01-23 17.81 18.07 17.75 18.00 0.0M
2025-01-22 18.25 18.74 17.70 17.89 0.0M
2025-01-18 18.25 18.25 17.95 18.20 0.0M
2025-01-17 18.24 18.30 18.00 18.13 0.0M
2025-01-16 19.01 19.12 18.17 18.20 0.0M
2025-01-15 19.25 19.47 18.83 19.15 0.0M
2025-01-14 19.52 20.05 19.18 19.40 0.0M
2025-01-11 18.75 19.62 18.75 19.48 0.0M
2025-01-10 18.61 18.91 18.61 18.73 0.0M
2025-01-09 18.52 19.05 18.35 18.59 0.0M
2025-01-08 17.93 18.67 17.80 18.54 0.0M
2025-01-07 18.00 18.20 17.80 17.95 0.0M
2025-01-04 18.52 18.53 18.00 18.05 0.0M
2025-01-03 18.20 19.07 18.03 18.53 0.0M
2025-01-01 18.42 18.62 18.00 18.30 0.0M