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
2023-12-30 16.95 17.10 16.85 16.95 0.0M
2023-12-29 16.95 17.02 16.85 16.93 0.0M
2023-12-28 17.30 17.35 16.95 16.96 0.0M
2023-12-27 17.65 17.67 17.35 17.44 0.0M
2023-12-23 17.77 17.97 17.60 17.61 0.0M
2023-12-22 17.91 17.97 17.65 17.75 0.0M
2023-12-21 16.80 17.62 16.70 17.53 0.0M
2023-12-20 16.45 16.90 16.40 16.84 0.0M
2023-12-19 16.23 16.45 16.15 16.40 0.0M
2023-12-16 15.76 16.30 15.65 16.20 0.0M
2023-12-15 15.95 16.18 15.74 15.75 0.0M
2023-12-14 16.22 16.30 15.90 15.96 0.0M
2023-12-13 16.41 16.45 16.05 16.24 0.0M
2023-12-12 16.69 16.70 16.40 16.46 0.0M
2023-12-09 17.08 17.12 16.65 16.71 0.0M
2023-12-08 17.15 17.20 16.98 17.05 0.0M
2023-12-07 17.10 17.18 16.92 17.06 0.0M
2023-12-06 17.13 17.25 17.00 17.05 0.0M
2023-12-05 16.95 17.35 16.90 17.09 0.0M
2023-12-02 17.05 17.10 16.90 16.94 0.0M
2023-12-01 17.25 17.30 17.05 17.07 0.0M
2023-11-30 16.90 17.30 16.80 17.30 0.0M
2023-11-29 17.10 17.20 16.90 17.00 0.0M
2023-11-28 17.03 17.20 17.00 17.16 0.0M
2023-11-25 17.55 17.55 17.00 17.05 0.0M
2023-11-23 17.30 17.55 17.12 17.50 0.0M
2023-11-22 17.60 17.65 17.25 17.32 0.0M
2023-11-21 17.65 17.66 17.45 17.60 0.0M
2023-11-18 17.85 17.87 17.60 17.65 0.0M
2023-11-17 17.97 18.05 17.74 17.80 0.0M
2023-11-16 17.65 17.66 17.35 17.40 0.0M
2023-11-15 17.72 17.80 17.22 17.75 0.0M
2023-11-14 17.90 18.02 17.49 17.75 0.0M
2023-11-11 18.15 18.20 17.57 17.75 0.0M
2023-11-10 17.85 18.30 17.60 18.26 0.0M
2023-11-09 18.05 18.22 17.74 17.76 0.0M
2023-11-08 18.23 18.33 18.00 18.05 0.0M
2023-11-07 18.62 18.62 18.12 18.18 0.0M
2023-11-04 19.00 19.08 18.55 18.69 0.0M
2023-11-03 19.38 19.38 18.92 19.00 0.0M
2023-11-02 20.13 20.13 19.32 19.39 0.0M
2023-11-01 20.85 20.92 20.00 20.00 0.0M
2023-10-31 21.55 21.77 20.70 20.75 0.0M
2023-10-28 21.27 21.88 21.00 21.79 0.0M
2023-10-27 21.30 21.80 21.07 21.40 0.0M
2023-10-26 20.45 21.40 20.35 21.25 0.0M
2023-10-25 20.85 21.03 20.33 20.44 0.0M
2023-10-24 21.60 22.20 20.76 21.00 0.0M
2023-10-21 21.40 21.75 21.25 21.55 0.0M
2023-10-20 20.55 21.55 20.36 21.40 0.0M
2023-10-19 19.97 20.60 19.80 20.44 0.0M
2023-10-18 19.47 19.95 19.15 19.74 0.0M
2023-10-17 20.30 20.36 19.30 19.44 0.0M
2023-10-14 19.03 20.55 18.85 20.50 0.0M
2023-10-13 18.65 19.40 18.40 19.05 0.0M
2023-10-12 19.05 19.25 18.65 18.75 0.0M
2023-10-11 19.50 19.53 18.85 19.00 0.0M
2023-10-10 19.75 20.23 19.43 19.51 0.0M
2023-10-07 19.85 20.45 19.30 19.54 0.0M
2023-10-06 20.02 20.40 19.75 19.80 0.0M
2023-10-05 20.37 20.75 19.85 19.89 0.0M
2023-10-04 19.04 20.40 18.95 20.36 0.0M
2023-10-03 18.90 19.30 18.76 19.10 0.0M
2023-09-30 18.85 19.21 18.47 19.10 0.0M
2023-09-29 19.50 19.70 18.88 18.95 0.0M
2023-09-28 19.63 20.15 19.35 19.53 0.0M
2023-09-27 18.75 19.81 18.67 19.78 0.0M
2023-09-26 18.75 19.20 18.58 18.85 0.0M
2023-09-23 18.85 18.88 18.50 18.77 0.0M
2023-09-22 18.19 18.83 18.18 18.70 0.0M
2023-09-21 16.90 17.30 16.60 17.16 0.0M
2023-09-20 16.80 17.25 16.75 16.87 0.0M
2023-09-19 16.97 17.23 16.70 17.00 0.0M
2023-09-16 16.68 17.06 16.55 17.05 0.0M
2023-09-15 16.99 17.05 16.60 16.63 0.0M
2023-09-14 17.10 17.25 16.90 17.02 0.0M
2023-09-13 17.08 17.20 16.90 17.11 0.0M
2023-09-12 17.30 17.33 16.97 17.00 0.0M
2023-09-09 17.55 17.72 17.20 17.35 0.0M
2023-09-08 17.57 18.03 17.50 17.53 0.0M
2023-09-07 17.52 17.85 17.47 17.65 0.0M
2023-09-06 17.50 17.65 17.25 17.38 0.0M
2023-09-02 17.57 17.60 17.30 17.50 0.0M
2023-09-01 17.85 17.90 17.50 17.56 0.0M
2023-08-31 18.05 18.12 17.80 17.85 0.0M
2023-08-30 18.35 18.46 17.92 18.10 0.0M
2023-08-29 18.70 18.81 18.25 18.39 0.0M
2023-08-26 19.33 19.37 18.60 18.70 0.0M
2023-08-25 18.77 19.35 18.67 19.25 0.0M
2023-08-24 19.22 19.22 18.75 18.95 0.0M
2023-08-23 19.18 19.35 18.85 19.20 0.0M
2023-08-22 19.35 19.42 18.95 19.10 0.0M
2023-08-19 19.55 19.95 19.22 19.32 0.0M
2023-08-18 19.05 19.62 18.95 19.48 0.0M
2023-08-17 18.82 19.00 18.41 18.90 0.0M
2023-08-16 18.05 18.90 17.90 18.67 0.0M
2023-08-15 18.26 18.57 17.95 18.01 0.0M
2023-08-12 18.60 18.96 18.20 18.27 0.0M
2023-08-11 18.66 18.90 18.01 18.70 0.0M
2023-08-10 18.72 19.02 18.35 18.69 0.0M
2023-08-09 18.35 19.55 18.33 18.75 0.0M
2023-08-08 18.90 18.90 18.35 18.40 0.0M
2023-08-05 18.75 19.15 18.15 18.97 0.0M
2023-08-04 18.82 19.30 18.45 18.60 0.0M
2023-08-03 18.05 19.08 18.03 18.70 0.0M
2023-08-02 17.78 18.15 17.73 17.96 0.0M
2023-08-01 17.92 18.00 17.65 17.79 0.0M
2023-07-29 18.06 18.10 17.67 17.87 0.0M
2023-07-28 18.00 18.45 17.62 18.15 0.0M
2023-07-27 18.01 18.20 17.70 17.76 0.0M
2023-07-26 18.00 18.10 17.79 18.04 0.0M
2023-07-25 18.30 18.35 17.95 18.04 0.0M
2023-07-22 18.40 18.45 18.07 18.25 0.0M
2023-07-21 18.31 18.56 18.21 18.40 0.0M
2023-07-20 17.66 18.02 17.52 17.96 0.0M
2023-07-19 17.70 17.75 17.50 17.69 0.0M
2023-07-18 17.65 17.75 17.35 17.65 0.0M
2023-07-15 17.75 17.99 17.60 17.65 0.0M
2023-07-14 17.76 17.80 17.40 17.78 0.0M
2023-07-13 18.25 18.35 17.65 17.80 0.0M
2023-07-12 18.42 18.45 18.07 18.25 0.0M
2023-07-11 18.60 18.88 18.25 18.26 0.0M
2023-07-08 18.97 19.15 18.35 18.57 0.0M
2023-07-07 18.31 19.70 18.31 18.81 0.0M
2023-07-06 18.35 18.55 18.25 18.30 0.0M
2023-07-04 18.35 18.35 18.20 18.30 0.0M
2023-07-01 18.65 18.65 18.27 18.35 0.0M
2023-06-30 18.50 18.75 18.39 18.70 0.0M
2023-06-29 18.92 18.97 18.40 18.42 0.0M
2023-06-28 19.43 19.45 18.80 18.91 0.0M
2023-06-27 19.60 19.75 19.25 19.39 0.0M
2023-06-24 19.50 19.85 19.45 19.65 0.0M
2023-06-23 19.68 19.85 19.42 19.52 0.0M
2023-06-22 19.07 19.13 18.80 18.90 0.0M
2023-06-21 19.05 19.35 18.95 19.15 0.0M
2023-06-17 19.40 19.45 18.90 19.04 0.0M
2023-06-16 19.20 19.40 19.05 19.37 0.0M
2023-06-15 19.57 19.65 19.10 19.20 0.0M
2023-06-14 19.42 19.60 19.20 19.41 0.0M
2023-06-13 19.50 19.77 19.38 19.45 0.0M
2023-06-10 19.56 19.70 19.32 19.50 0.0M
2023-06-09 20.03 20.07 19.47 19.55 0.0M
2023-06-08 19.90 20.10 19.80 19.97 0.0M
2023-06-07 20.65 20.75 19.76 19.83 0.0M
2023-06-06 21.00 21.05 20.60 20.65 0.0M
2023-06-03 21.40 21.45 20.60 20.86 0.0M
2023-06-02 22.25 22.26 21.35 21.39 0.0M
2023-06-01 22.37 22.65 22.10 22.20 0.0M
2023-05-31 22.45 22.62 22.00 22.40 0.0M
2023-05-27 23.20 23.30 22.45 22.58 0.0M
2023-05-26 23.20 23.43 23.02 23.20 0.0M
2023-05-25 23.20 23.55 23.20 23.38 0.0M
2023-05-24 23.15 23.55 22.99 23.22 0.0M
2023-05-23 23.45 23.52 23.07 23.25 0.0M
2023-05-20 22.87 23.42 22.65 23.31 0.0M
2023-05-19 23.32 23.37 22.87 22.95 0.0M
2023-05-18 22.95 23.02 22.40 22.54 0.0M
2023-05-17 22.50 23.10 22.45 23.03 0.0M
2023-05-16 22.90 23.00 22.44 22.50 0.0M
2023-05-13 22.80 23.19 22.58 22.90 0.0M
2023-05-12 23.05 23.42 22.71 22.75 0.0M
2023-05-11 23.40 23.65 22.87 23.01 0.0M
2023-05-10 23.28 23.53 23.20 23.35 0.0M
2023-05-09 23.55 23.65 23.20 23.25 0.0M
2023-05-06 24.45 24.45 23.35 23.45 0.0M
2023-05-05 24.25 24.67 23.84 24.49 0.0M
2023-05-04 23.52 24.20 23.30 23.87 0.0M
2023-05-03 23.26 24.22 23.10 23.50 0.0M
2023-05-02 23.45 23.50 22.80 23.05 0.0M
2023-04-29 23.55 23.80 23.40 23.46 0.0M
2023-04-28 23.85 23.85 23.39 23.60 0.0M
2023-04-27 23.95 24.16 23.55 23.85 0.0M
2023-04-26 23.22 24.25 23.20 24.20 0.0M
2023-04-25 23.35 23.50 23.20 23.20 0.0M
2023-04-22 23.25 23.45 23.13 23.21 0.0M
2023-04-21 22.98 23.40 22.95 23.26 0.0M
2023-04-20 22.43 22.80 22.25 22.49 0.0M
2023-04-19 22.26 22.50 22.15 22.35 0.0M
2023-04-18 22.55 22.72 22.10 22.20 0.0M
2023-04-15 22.65 23.03 22.60 22.70 0.0M
2023-04-14 23.05 23.12 22.47 22.70 0.0M
2023-04-13 23.02 23.21 22.57 23.03 0.0M
2023-04-12 23.15 23.25 22.85 23.05 0.0M
2023-04-11 23.60 23.85 23.10 23.15 0.0M
2023-04-07 23.85 23.98 23.45 23.55 0.0M
2023-04-06 23.70 24.12 23.66 23.71 0.0M
2023-04-05 23.23 24.07 23.07 23.70 0.0M
2023-04-04 23.70 23.95 23.15 23.15 0.0M
2023-04-01 23.70 23.80 23.45 23.59 0.0M
2023-03-31 23.50 24.00 23.32 23.65 0.0M
2023-03-30 23.85 23.85 23.40 23.55 0.0M
2023-03-29 24.10 24.37 23.85 23.95 0.0M
2023-03-28 24.80 25.10 24.05 24.15 0.0M
2023-03-25 24.90 26.22 24.70 24.85 0.0M
2023-03-24 24.45 25.22 23.60 25.05 0.0M
2023-03-23 23.91 24.20 23.02 24.01 0.0M
2023-03-22 25.25 25.36 23.72 23.79 0.0M
2023-03-21 25.45 27.20 25.13 25.29 0.0M
2023-03-18 24.27 26.05 23.95 25.89 0.0M
2023-03-17 25.75 26.02 24.05 24.10 0.0M
2023-03-16 24.05 26.88 23.83 25.51 0.0M
2023-03-15 25.25 25.25 23.21 24.10 0.0M
2023-03-14 24.15 26.00 23.11 24.96 0.0M
2023-03-11 22.90 25.75 22.43 24.30 0.0M
2023-03-10 21.45 22.90 21.20 22.73 0.0M
2023-03-09 21.74 21.86 21.40 21.50 0.0M
2023-03-08 21.40 21.80 21.27 21.71 0.0M
2023-03-07 21.80 21.80 21.35 21.40 0.0M
2023-03-04 22.20 22.35 21.70 21.80 0.0M
2023-03-03 22.75 23.10 22.10 22.15 0.0M
2023-03-02 22.60 22.90 22.40 22.75 0.0M
2023-03-01 22.80 22.97 22.41 22.52 0.0M
2023-02-28 23.26 23.26 22.72 22.81 0.0M
2023-02-25 22.71 23.50 22.66 23.26 0.0M
2023-02-24 23.05 23.20 22.60 22.70 0.0M
2023-02-23 23.50 23.70 23.02 23.06 0.0M
2023-02-22 22.69 23.60 22.60 23.42 0.0M
2023-02-18 22.60 23.03 22.50 22.55 0.0M
2023-02-17 22.07 22.60 21.90 22.50 0.0M
2023-02-16 21.90 22.05 21.55 21.60 0.0M
2023-02-15 22.21 22.32 21.60 21.75 0.0M
2023-02-14 23.00 23.25 22.15 22.24 0.0M
2023-02-11 22.60 23.22 22.52 23.04 0.0M
2023-02-10 22.25 22.68 21.71 22.59 0.0M
2023-02-09 21.62 22.29 21.47 22.20 0.0M
2023-02-08 21.85 22.03 21.31 21.50 0.0M
2023-02-07 21.80 22.05 21.70 21.89 0.0M
2023-02-04 21.44 22.02 21.40 21.75 0.0M
2023-02-03 21.05 21.72 20.78 21.44 0.0M
2023-02-02 21.40 21.71 20.96 21.10 0.0M
2023-02-01 21.70 21.95 21.32 21.45 0.0M
2023-01-31 21.65 22.03 21.61 21.70 0.0M
2023-01-28 21.90 21.95 21.35 21.55 0.0M
2023-01-27 22.10 22.13 21.75 21.86 0.0M
2023-01-26 22.15 22.74 22.05 22.10 0.0M
2023-01-25 22.71 22.85 22.05 22.13 0.0M
2023-01-24 23.05 23.07 22.70 22.80 0.0M
2023-01-21 23.51 23.66 23.00 23.05 0.0M
2023-01-20 23.60 24.07 23.42 23.60 0.0M
2023-01-19 22.67 23.35 22.40 23.30 0.0M
2023-01-18 22.60 22.92 22.50 22.55 0.0M
2023-01-14 23.14 23.22 22.42 22.60 0.0M
2023-01-13 23.61 23.87 23.00 23.05 0.0M
2023-01-12 23.75 23.80 23.52 23.65 0.0M
2023-01-11 24.28 24.40 23.60 23.65 0.0M
2023-01-10 24.10 24.35 23.85 24.23 0.0M
2023-01-07 24.80 24.85 24.00 24.25 0.0M
2023-01-06 24.90 25.08 24.70 24.85 0.0M
2023-01-05 25.42 25.42 24.75 24.77 0.0M
2023-01-04 26.02 26.02 25.32 25.35 0.0M