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
2022-12-31 25.85 26.12 25.74 25.88 0.0M
2022-12-30 25.99 26.05 25.60 25.80 0.0M
2022-12-29 26.00 26.11 25.63 26.01 0.0M
2022-12-28 26.05 26.32 25.90 26.05 0.0M
2022-12-24 26.47 26.52 26.00 26.10 0.0M
2022-12-23 25.70 26.75 25.56 26.47 0.0M
2022-12-22 25.72 25.72 25.02 25.15 0.0M
2022-12-21 25.87 26.28 25.60 25.79 0.0M
2022-12-20 26.20 26.25 25.60 25.90 0.0M
2022-12-17 26.05 26.61 25.90 26.25 0.0M
2022-12-16 24.88 26.28 24.88 25.90 0.0M
2022-12-15 25.30 25.53 24.80 24.95 0.0M
2022-12-14 25.77 25.91 24.80 25.22 0.0M
2022-12-13 26.05 26.10 25.67 25.70 0.0M
2022-12-10 25.77 26.10 25.55 26.05 0.0M
2022-12-09 26.15 26.22 25.65 25.70 0.0M
2022-12-08 25.98 26.38 25.90 26.09 0.0M
2022-12-07 25.75 26.13 25.51 25.92 0.0M
2022-12-06 25.55 25.98 25.55 25.80 0.0M
2022-12-03 25.86 26.30 25.42 25.46 0.0M
2022-12-02 25.95 26.25 25.75 25.80 0.0M
2022-12-01 26.80 26.91 25.95 26.05 0.0M
2022-11-30 27.03 27.07 26.66 26.70 0.0M
2022-11-29 26.40 27.05 26.40 26.96 0.0M
2022-11-26 26.07 26.35 26.05 26.32 0.0M
2022-11-24 26.42 26.50 26.05 26.10 0.0M
2022-11-23 26.97 27.02 26.35 26.40 0.0M
2022-11-22 27.32 27.50 26.94 26.96 0.0M
2022-11-19 27.60 27.75 27.35 27.43 0.0M
2022-11-18 27.70 28.15 27.55 27.60 0.0M
2022-11-17 27.85 27.88 27.30 27.36 0.0M
2022-11-16 27.47 28.08 27.03 27.69 0.0M
2022-11-15 27.60 27.70 27.00 27.53 0.0M
2022-11-12 27.35 27.60 27.20 27.57 0.0M
2022-11-11 28.12 28.15 26.81 27.40 0.0M
2022-11-10 27.45 28.22 27.35 28.15 0.0M
2022-11-09 27.00 27.55 26.77 27.45 0.0M
2022-11-08 27.40 27.40 26.76 27.00 0.0M
2022-11-05 27.55 27.73 26.71 27.12 0.0M
2022-11-04 27.90 28.25 27.35 27.54 0.0M
2022-11-03 27.57 27.97 27.17 27.92 0.0M
2022-11-02 27.87 27.90 27.50 27.50 0.0M
2022-11-01 28.10 28.35 27.80 27.88 0.0M
2022-10-29 28.77 28.90 27.90 28.11 0.0M
2022-10-28 28.80 29.01 28.40 28.57 0.0M
2022-10-27 29.35 29.57 28.62 28.80 0.0M
2022-10-26 29.82 29.97 29.10 29.20 0.0M
2022-10-25 29.90 30.33 29.75 29.84 0.0M
2022-10-22 30.17 30.35 29.73 30.08 0.0M
2022-10-21 30.25 30.47 29.75 30.19 0.0M
2022-10-20 30.30 31.02 30.08 30.54 0.0M
2022-10-19 30.83 30.92 30.30 30.45 0.0M
2022-10-18 31.45 31.45 30.30 30.99 0.0M
2022-10-15 30.85 31.88 30.25 31.45 0.0M
2022-10-14 31.60 32.18 30.80 30.92 0.0M
2022-10-13 31.72 31.95 31.31 31.59 0.0M
2022-10-12 31.37 31.95 31.05 31.81 0.0M
2022-10-11 31.10 31.80 30.97 31.40 0.0M
2022-10-08 30.27 31.15 29.95 30.86 0.0M
2022-10-07 29.60 30.30 29.25 30.14 0.0M
2022-10-06 29.60 30.27 29.45 29.65 0.0M
2022-10-05 29.85 30.00 29.25 29.63 0.0M
2022-10-04 30.60 31.04 29.60 30.05 0.0M
2022-10-01 30.30 30.76 29.85 30.70 0.0M
2022-09-30 29.76 30.95 29.68 30.40 0.0M
2022-09-29 30.35 31.15 29.72 29.87 0.0M
2022-09-28 30.35 30.87 29.70 30.45 0.0M
2022-09-27 29.50 30.40 29.27 30.25 0.0M
2022-09-24 28.53 30.02 28.47 29.47 0.0M
2022-09-23 28.77 29.00 28.25 28.57 0.0M
2022-09-22 27.32 27.95 26.80 27.80 0.0M
2022-09-21 26.92 27.57 26.77 27.34 0.0M
2022-09-20 27.60 28.15 26.90 26.96 0.0M
2022-09-17 27.80 28.42 27.52 27.65 0.0M
2022-09-16 27.58 27.90 27.32 27.63 0.0M
2022-09-15 27.65 27.92 27.35 27.75 0.0M
2022-09-14 26.21 27.97 26.10 27.71 0.0M
2022-09-13 26.45 26.55 26.02 26.25 0.0M
2022-09-10 26.61 26.62 26.20 26.55 0.0M
2022-09-09 26.85 27.18 26.50 26.68 0.0M
2022-09-08 27.56 27.77 26.77 26.85 0.0M
2022-09-07 27.30 27.80 26.85 27.57 0.0M
2022-09-03 27.31 27.66 26.55 27.40 0.0M
2022-09-02 27.55 28.10 27.27 27.30 0.0M
2022-09-01 27.65 27.73 27.27 27.53 0.0M
2022-08-31 27.45 27.94 27.10 27.70 0.0M
2022-08-30 27.65 28.05 27.27 27.42 0.0M
2022-08-27 26.50 27.75 26.40 27.60 0.0M
2022-08-26 26.87 26.95 26.37 26.45 0.0M
2022-08-25 27.37 27.55 26.83 26.90 0.0M
2022-08-24 27.30 27.57 27.12 27.31 0.0M
2022-08-23 26.95 27.65 26.89 27.53 0.0M
2022-08-20 26.30 27.17 26.30 26.80 0.0M
2022-08-19 26.45 26.55 26.16 26.25 0.0M
2022-08-18 26.00 26.47 25.90 26.12 0.0M
2022-08-17 25.95 26.07 25.75 26.00 0.0M
2022-08-16 26.15 26.35 25.80 25.87 0.0M
2022-08-13 26.40 26.45 25.80 26.16 0.0M
2022-08-12 26.40 26.76 26.15 26.45 0.0M
2022-08-11 27.12 27.28 26.20 26.29 0.0M
2022-08-10 26.98 27.40 26.92 27.18 0.0M
2022-08-09 27.05 27.28 26.62 27.00 0.0M
2022-08-06 27.15 27.52 26.90 26.93 0.0M
2022-08-05 26.95 27.21 26.85 27.08 0.0M
2022-08-04 27.55 27.65 26.72 26.81 0.0M
2022-08-03 27.22 27.73 26.95 27.55 0.0M
2022-08-02 26.75 27.30 26.70 27.21 0.0M
2022-07-30 26.90 27.00 26.57 26.80 0.0M
2022-07-29 27.83 27.90 26.94 27.08 0.0M
2022-07-28 28.27 28.27 27.65 27.79 0.0M
2022-07-27 28.35 28.70 28.25 28.43 0.0M
2022-07-26 28.30 28.47 28.05 28.25 0.0M
2022-07-23 28.45 28.65 28.19 28.25 0.0M
2022-07-22 28.50 28.60 28.21 28.30 0.0M
2022-07-21 28.65 28.88 28.25 28.34 0.0M
2022-07-20 29.01 29.05 28.30 28.73 0.0M
2022-07-19 28.66 29.26 28.30 29.10 0.0M
2022-07-16 29.53 29.66 28.56 28.67 0.0M
2022-07-15 29.45 30.17 29.35 29.45 0.0M
2022-07-14 29.25 29.94 28.91 29.22 0.0M
2022-07-13 29.09 29.46 28.77 29.24 0.0M
2022-07-12 28.60 29.22 28.60 29.10 0.0M
2022-07-09 28.97 29.07 28.45 28.60 0.0M
2022-07-08 29.20 29.25 28.66 28.95 0.0M
2022-07-07 29.37 29.67 29.09 29.11 0.0M
2022-07-06 29.36 30.13 29.15 29.35 0.0M
2022-07-02 29.84 30.20 29.28 29.35 0.0M
2022-07-01 29.40 30.27 29.40 29.78 0.0M
2022-06-30 29.40 29.78 29.30 29.46 0.0M
2022-06-29 28.80 29.52 28.50 29.35 0.0M
2022-06-28 29.10 29.33 28.65 28.87 0.0M
2022-06-25 29.60 29.65 28.90 29.21 0.0M
2022-06-24 29.70 29.97 29.30 29.55 0.0M
2022-06-23 29.90 30.62 29.48 29.52 0.0M
2022-06-22 30.40 31.21 29.53 30.08 0.0M
2022-06-18 31.15 31.30 30.40 30.55 0.0M
2022-06-17 29.80 31.52 29.46 31.29 0.0M
2022-06-16 31.20 31.30 29.18 30.00 0.0M
2022-06-15 31.68 32.02 30.97 31.17 0.0M
2022-06-14 29.65 32.10 29.60 31.83 0.0M
2022-06-11 28.33 29.95 28.27 29.73 0.0M
2022-06-10 27.58 28.45 27.45 28.39 0.0M
2022-06-09 27.66 28.00 27.46 27.61 0.0M
2022-06-08 28.10 28.62 27.55 27.61 0.0M
2022-06-07 28.25 28.35 27.79 28.08 0.0M
2022-06-04 27.95 28.45 27.90 28.22 0.0M
2022-06-03 28.55 28.67 27.80 28.00 0.0M
2022-06-02 28.61 29.15 28.12 28.51 0.0M
2022-06-01 28.80 29.51 28.50 28.62 0.0M
2022-05-28 29.35 29.42 28.73 28.80 0.0M
2022-05-27 29.35 29.44 28.95 29.40 0.0M
2022-05-26 29.80 30.33 29.23 29.30 0.0M
2022-05-25 29.85 30.72 29.85 29.92 0.0M
2022-05-24 29.85 30.10 29.40 29.90 0.0M
2022-05-21 29.68 31.20 29.38 29.99 0.0M
2022-05-20 30.90 31.56 29.71 29.80 0.0M
2022-05-19 28.76 31.15 28.72 30.99 0.0M
2022-05-18 29.20 29.25 28.40 28.88 0.0M
2022-05-17 29.71 30.02 29.05 29.13 0.0M
2022-05-14 30.90 30.92 29.30 29.77 0.0M
2022-05-13 30.95 31.80 30.55 30.78 0.0M
2022-05-12 31.17 31.55 30.12 31.06 0.0M
2022-05-11 31.75 32.05 30.67 31.05 0.0M
2022-05-10 30.31 31.95 30.31 31.84 0.0M
2022-05-07 30.20 31.40 30.10 30.24 0.0M
2022-05-06 27.70 30.67 27.65 30.53 0.0M
2022-05-05 29.06 29.15 27.45 27.65 0.0M
2022-05-04 29.97 30.15 28.90 29.10 0.0M
2022-05-03 29.90 31.02 29.70 29.92 0.0M
2022-04-30 29.05 30.20 28.77 30.00 0.0M
2022-04-29 29.20 29.38 28.22 28.91 0.0M
2022-04-28 29.55 29.70 28.66 29.60 0.0M
2022-04-27 28.11 29.57 28.05 29.41 0.0M
2022-04-26 28.45 29.10 27.95 28.05 0.0M
2022-04-23 27.15 28.70 27.08 28.41 0.0M
2022-04-22 26.15 27.32 25.88 27.18 0.0M
2022-04-21 26.40 26.50 25.67 25.74 0.0M
2022-04-20 27.01 27.16 26.00 26.20 0.0M
2022-04-19 27.10 27.55 26.82 27.00 0.0M
2022-04-15 26.70 27.20 26.23 27.10 0.0M
2022-04-14 27.50 27.68 26.55 26.68 0.0M
2022-04-13 27.27 27.61 26.70 27.50 0.0M
2022-04-12 26.40 27.35 26.40 27.28 0.0M
2022-04-09 26.55 26.77 26.17 26.50 0.0M
2022-04-08 26.90 27.31 26.27 26.43 0.0M
2022-04-07 26.20 27.35 26.20 26.71 0.0M
2022-04-06 25.45 26.45 25.40 26.41 0.0M
2022-04-05 25.95 26.00 25.35 25.40 0.0M
2022-04-02 26.00 26.26 25.68 25.85 0.0M
2022-04-01 25.57 26.20 25.47 26.11 0.0M
2022-03-31 25.40 25.95 25.35 25.63 0.0M
2022-03-30 25.90 25.96 25.30 25.40 0.0M