S&P 500 VIX

🏛️ usa →
21.08
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 18.35 19.17 18.35 18.55 0.0M
2024-12-28 17.95 18.67 17.92 18.40 0.0M
2024-12-27 17.75 18.20 17.75 17.99 0.0M
2024-12-25 18.19 18.20 17.75 17.77 0.0M
2024-12-24 19.00 19.13 18.15 18.23 0.0M
2024-12-21 20.25 20.77 18.90 18.95 0.0M
2024-12-20 19.95 20.55 19.15 20.36 0.0M
2024-12-19 18.37 20.02 18.15 19.55 0.0M
2024-12-18 18.20 18.45 18.15 18.30 0.0M
2024-12-17 17.96 18.25 17.89 18.20 0.0M
2024-12-14 17.95 18.11 17.75 17.95 0.0M
2024-12-13 17.86 18.03 17.75 17.90 0.0M
2024-12-12 17.82 17.95 17.54 17.82 0.0M
2024-12-11 17.77 17.85 17.55 17.80 0.0M
2024-12-10 17.56 17.83 17.50 17.80 0.0M
2024-12-07 17.73 17.83 17.47 17.60 0.0M
2024-12-06 17.52 17.80 17.50 17.80 0.0M
2024-12-05 17.35 17.55 17.21 17.50 0.0M
2024-12-04 17.26 17.45 17.20 17.30 0.0M
2024-12-03 17.23 17.35 17.15 17.31 0.0M
2024-11-30 17.35 17.35 17.15 17.25 0.0M
2024-11-28 17.29 17.46 17.22 17.35 0.0M
2024-11-27 17.32 17.43 17.19 17.30 0.0M
2024-11-26 17.58 17.67 17.30 17.35 0.0M
2024-11-23 17.80 17.82 17.52 17.60 0.0M
2024-11-22 17.88 18.06 17.60 17.80 0.0M
2024-11-21 17.60 17.97 17.40 17.75 0.0M
2024-11-20 17.48 18.18 17.40 17.62 0.0M
2024-11-19 17.78 17.84 17.35 17.45 0.0M
2024-11-16 17.50 18.10 17.50 17.83 0.0M
2024-11-15 17.37 17.55 17.12 17.50 0.0M
2024-11-14 17.55 17.66 17.32 17.43 0.0M
2024-11-13 17.36 17.68 17.30 17.49 0.0M
2024-11-12 17.40 17.43 17.25 17.38 0.0M
2024-11-09 17.63 17.65 17.40 17.48 0.0M
2024-11-08 17.91 18.04 17.56 17.65 0.0M
2024-11-07 18.55 18.65 17.36 17.95 0.0M
2024-11-06 19.25 19.30 18.52 18.63 0.0M
2024-11-05 19.70 19.72 19.05 19.25 0.0M
2024-11-02 19.60 19.72 19.20 19.60 0.0M
2024-11-01 18.82 19.65 18.82 19.64 0.0M
2024-10-31 18.61 18.87 18.55 18.81 0.0M
2024-10-30 18.58 18.75 18.40 18.55 0.0M
2024-10-29 18.90 18.90 18.45 18.55 0.0M
2024-10-26 18.65 19.18 18.45 19.10 0.0M
2024-10-25 18.70 19.05 18.55 18.68 0.0M
2024-10-24 18.33 18.97 18.30 18.76 0.0M
2024-10-23 18.36 18.60 18.22 18.26 0.0M
2024-10-22 18.00 18.72 18.00 18.33 0.0M
2024-10-19 18.69 18.70 18.40 18.45 0.0M
2024-10-18 18.80 18.95 18.62 18.78 0.0M
2024-10-17 18.87 18.97 18.65 18.75 0.0M
2024-10-16 18.70 18.95 18.50 18.88 0.0M
2024-10-15 19.25 19.30 18.65 18.74 0.0M
2024-10-12 19.45 19.57 19.18 19.21 0.0M
2024-10-11 19.45 19.60 19.20 19.40 0.0M
2024-10-10 19.73 19.78 19.30 19.35 0.0M
2024-10-09 20.20 20.42 19.60 19.70 0.0M
2024-10-08 19.30 20.32 19.15 20.27 0.0M
2024-10-05 19.85 19.85 19.19 19.34 0.0M
2024-10-04 19.41 19.82 19.34 19.79 0.0M
2024-10-03 19.55 19.73 19.22 19.44 0.0M
2024-10-02 18.85 19.77 18.75 19.48 0.0M
2024-10-01 19.10 19.25 18.80 18.85 0.0M
2024-09-28 18.55 19.15 18.50 19.10 0.0M
2024-09-27 18.55 18.65 18.35 18.60 0.0M
2024-09-26 18.44 18.65 18.37 18.60 0.0M
2024-09-25 18.50 18.75 18.35 18.46 0.0M
2024-09-24 18.50 18.65 18.27 18.53 0.0M
2024-09-21 18.20 18.51 18.10 18.45 0.0M
2024-09-20 18.75 18.75 18.17 18.21 0.0M
2024-09-19 18.73 18.95 18.09 18.59 0.0M
2024-09-18 18.70 19.00 18.50 18.75 0.0M
2024-09-17 18.56 18.90 18.50 18.65 0.0M
2024-09-14 18.55 18.65 18.30 18.60 0.0M
2024-09-13 18.67 18.85 18.45 18.55 0.0M
2024-09-12 19.15 19.90 18.60 18.62 0.0M
2024-09-11 19.27 19.85 19.05 19.10 0.0M
2024-09-10 20.05 20.05 19.12 19.49 0.0M
2024-09-07 19.12 20.18 18.75 19.93 0.0M
2024-09-06 19.60 19.70 18.95 19.05 0.0M
2024-09-05 19.27 20.25 18.77 19.61 0.0M
2024-09-04 17.74 19.30 17.55 19.13 0.0M
2024-08-31 17.95 18.00 17.71 17.85 0.0M
2024-08-30 18.05 18.27 17.80 18.05 0.0M
2024-08-29 17.75 18.35 17.66 18.05 0.0M
2024-08-28 18.00 18.14 17.76 17.80 0.0M
2024-08-27 17.95 18.22 17.85 17.95 0.0M
2024-08-24 18.42 18.42 18.00 18.10 0.0M
2024-08-23 18.25 18.57 18.11 18.50 0.0M
2024-08-22 17.80 17.97 17.52 17.70 0.0M
2024-08-21 17.30 17.75 17.24 17.69 0.0M
2024-08-20 17.32 17.50 17.05 17.35 0.0M
2024-08-17 17.16 17.35 17.02 17.29 0.0M
2024-08-16 17.30 17.45 16.90 17.17 0.0M
2024-08-15 17.70 17.76 17.23 17.26 0.0M
2024-08-14 18.70 18.80 17.60 17.69 0.0M
2024-08-13 18.75 19.00 17.95 18.55 0.0M
2024-08-10 19.55 20.20 18.56 18.67 0.0M
2024-08-09 21.25 21.50 19.62 19.80 0.0M
2024-08-08 20.35 21.57 19.30 20.86 0.0M
2024-08-07 22.69 22.69 19.95 21.01 0.0M
2024-08-06 19.95 26.55 19.85 22.32 0.0M
2024-08-03 18.10 20.15 18.05 19.68 0.0M
2024-08-02 17.30 18.34 17.15 18.04 0.0M
2024-08-01 17.67 17.67 17.00 17.40 0.0M
2024-07-31 17.40 18.08 17.31 17.60 0.0M
2024-07-30 17.65 17.76 17.30 17.39 0.0M
2024-07-27 18.10 18.11 17.60 17.75 0.0M
2024-07-26 17.90 18.30 17.62 18.14 0.0M
2024-07-25 17.30 18.05 17.26 18.02 0.0M
2024-07-24 17.20 17.35 17.10 17.30 0.0M
2024-07-23 17.58 17.82 17.15 17.20 0.0M
2024-07-20 17.48 17.77 17.37 17.53 0.0M
2024-07-19 17.25 17.65 17.10 17.45 0.0M
2024-07-18 17.29 17.75 17.15 17.48 0.0M
2024-07-17 17.28 17.35 17.20 17.30 0.0M
2024-07-16 17.02 17.35 16.85 17.35 0.0M
2024-07-13 17.22 17.23 16.87 17.07 0.0M
2024-07-12 16.97 17.30 16.85 17.18 0.0M
2024-07-11 17.12 17.15 16.85 16.95 0.0M
2024-07-10 17.05 17.20 16.90 17.15 0.0M
2024-07-09 17.20 17.30 17.00 17.10 0.0M
2024-07-06 17.15 17.25 16.97 17.20 0.0M
2024-07-04 16.95 17.20 16.90 17.15 0.0M
2024-07-03 16.96 17.20 16.85 16.95 0.0M
2024-07-02 17.37 17.38 16.90 17.00 0.0M
2024-06-29 17.23 17.40 17.09 17.33 0.0M
2024-06-28 17.35 17.42 17.20 17.25 0.0M
2024-06-27 17.42 17.50 17.32 17.40 0.0M
2024-06-26 17.52 17.60 17.35 17.40 0.0M
2024-06-25 17.60 17.70 17.45 17.45 0.0M
2024-06-22 17.98 18.21 17.55 17.60 0.0M
2024-06-21 17.50 18.00 17.33 17.99 0.0M
2024-06-19 18.30 18.42 18.22 18.35 0.0M
2024-06-18 18.27 18.49 18.20 18.29 0.0M
2024-06-15 17.90 18.40 17.87 18.25 0.0M
2024-06-14 17.97 18.17 17.85 18.00 0.0M
2024-06-13 17.98 18.05 17.68 17.94 0.0M
2024-06-12 17.90 18.05 17.80 17.90 0.0M
2024-06-11 17.90 18.12 17.80 17.87 0.0M
2024-06-08 17.98 18.16 17.80 17.95 0.0M
2024-06-07 17.90 18.05 17.80 18.00 0.0M
2024-06-06 17.97 18.07 17.77 17.90 0.0M
2024-06-05 17.83 18.11 17.82 18.00 0.0M
2024-06-04 17.82 17.98 17.65 17.90 0.0M
2024-06-01 18.10 18.18 17.77 17.84 0.0M
2024-05-31 18.25 18.30 17.90 18.05 0.0M
2024-05-30 17.90 18.25 17.87 18.10 0.0M
2024-05-29 17.76 18.00 17.70 17.91 0.0M
2024-05-25 18.05 18.10 17.70 17.76 0.0M
2024-05-24 17.90 18.10 17.75 18.00 0.0M
2024-05-23 15.42 15.70 15.40 15.60 0.0M
2024-05-22 15.52 15.56 15.35 15.45 0.0M
2024-05-21 15.50 15.55 15.35 15.55 0.0M
2024-05-18 15.81 15.81 15.50 15.56 0.0M
2024-05-17 15.70 15.81 15.65 15.74 0.0M
2024-05-16 16.01 16.05 15.68 15.75 0.0M
2024-05-15 16.20 16.30 16.00 16.04 0.0M
2024-05-14 16.20 16.28 16.10 16.21 0.0M
2024-05-11 16.30 16.32 16.15 16.20 0.0M
2024-05-10 16.45 16.50 16.30 16.35 0.0M
2024-05-09 16.57 16.60 16.45 16.47 0.0M
2024-05-08 16.55 16.60 16.46 16.60 0.0M
2024-05-07 16.85 16.90 16.52 16.60 0.0M
2024-05-04 17.15 17.15 16.80 16.94 0.0M
2024-05-03 17.50 17.60 17.10 17.20 0.0M
2024-05-02 17.50 17.65 17.11 17.60 0.0M
2024-05-01 17.21 17.45 17.10 17.35 0.0M
2024-04-30 17.49 17.51 17.15 17.20 0.0M
2024-04-27 17.41 17.55 17.25 17.50 0.0M
2024-04-26 17.66 18.00 17.40 17.55 0.0M
2024-04-25 17.65 17.83 17.55 17.59 0.0M
2024-04-24 17.83 17.90 17.55 17.65 0.0M
2024-04-23 18.70 18.75 17.82 17.93 0.0M
2024-04-20 18.68 19.76 18.51 18.70 0.0M
2024-04-19 18.60 18.83 18.45 18.65 0.0M
2024-04-18 18.33 18.78 18.15 18.30 0.0M
2024-04-17 18.90 19.25 18.28 18.40 0.0M
2024-04-16 18.45 18.98 18.00 18.85 0.0M
2024-04-13 17.75 18.72 17.75 18.45 0.0M
2024-04-12 17.95 18.26 17.70 17.78 0.0M
2024-04-11 17.65 18.15 17.55 17.85 0.0M
2024-04-10 17.70 17.95 17.57 17.70 0.0M
2024-04-09 18.05 18.15 17.65 17.70 0.0M
2024-04-06 18.00 18.15 17.75 18.10 0.0M
2024-04-05 17.62 18.08 17.40 17.95 0.0M
2024-04-04 17.75 17.87 17.50 17.60 0.0M
2024-04-03 17.50 17.98 17.45 17.70 0.0M
2024-04-02 17.45 17.62 17.37 17.50 0.0M
2024-03-29 17.35 17.50 17.27 17.50 0.0M
2024-03-28 17.40 17.55 17.30 17.35 0.0M
2024-03-27 17.52 17.55 17.36 17.45 0.0M
2024-03-26 17.60 17.75 17.45 17.60 0.0M
2024-03-23 17.55 17.67 17.46 17.60 0.0M
2024-03-22 17.45 17.62 17.35 17.55 0.0M
2024-03-21 17.30 17.40 16.95 16.97 0.0M
2024-03-20 17.48 17.65 17.20 17.30 0.0M
2024-03-19 17.74 17.74 17.40 17.50 0.0M
2024-03-16 17.50 18.12 17.45 17.75 0.0M
2024-03-15 17.23 17.88 17.12 17.57 0.0M
2024-03-14 17.30 17.35 17.15 17.27 0.0M
2024-03-13 17.53 17.76 17.21 17.30 0.0M
2024-03-12 17.60 17.85 17.43 17.60 0.0M
2024-03-09 17.35 17.97 17.25 17.63 0.0M
2024-03-08 17.30 17.50 17.14 17.39 0.0M
2024-03-07 17.35 17.42 17.10 17.35 0.0M
2024-03-06 17.01 17.58 16.97 17.38 0.0M
2024-03-05 16.87 17.05 16.75 17.00 0.0M
2024-03-02 16.85 16.94 16.70 16.87 0.0M
2024-03-01 16.96 17.00 16.76 16.80 0.0M
2024-02-29 16.72 17.02 16.70 16.97 0.0M
2024-02-28 16.90 16.93 16.75 16.78 0.0M
2024-02-27 17.05 17.07 16.85 16.95 0.0M
2024-02-24 17.25 17.28 17.05 17.07 0.0M
2024-02-23 17.10 17.35 16.90 17.32 0.0M
2024-02-22 17.55 17.65 17.10 17.31 0.0M
2024-02-21 17.40 17.83 17.35 17.60 0.0M
2024-02-17 17.50 17.57 17.30 17.39 0.0M
2024-02-16 17.45 17.60 17.27 17.48 0.0M
2024-02-15 17.18 17.27 16.80 17.02 0.0M
2024-02-14 16.81 17.90 16.80 17.35 0.0M
2024-02-13 16.50 16.90 16.40 16.84 0.0M
2024-02-10 16.33 16.55 16.20 16.50 0.0M
2024-02-09 16.40 16.57 16.31 16.38 0.0M
2024-02-08 16.45 16.55 16.28 16.45 0.0M
2024-02-07 16.70 16.71 16.40 16.45 0.0M
2024-02-06 16.95 17.12 16.55 16.68 0.0M
2024-02-03 16.75 16.98 16.65 16.95 0.0M
2024-02-02 17.00 17.10 16.71 16.90 0.0M
2024-02-01 16.64 17.10 16.45 17.05 0.0M
2024-01-31 16.50 16.65 16.40 16.58 0.0M
2024-01-30 16.57 16.73 16.46 16.53 0.0M
2024-01-27 16.65 16.70 16.45 16.57 0.0M
2024-01-26 16.47 16.65 16.40 16.60 0.0M
2024-01-25 16.30 16.55 16.16 16.50 0.0M
2024-01-24 16.55 16.55 16.25 16.32 0.0M
2024-01-23 16.85 16.86 16.50 16.60 0.0M
2024-01-20 17.15 17.17 16.78 16.90 0.0M
2024-01-19 17.42 17.50 17.13 17.18 0.0M
2024-01-18 16.95 17.52 16.93 17.20 0.0M
2024-01-17 16.58 17.13 16.55 17.00 0.0M
2024-01-13 16.45 16.60 16.35 16.54 0.0M
2024-01-12 16.30 16.67 16.10 16.44 0.0M
2024-01-11 16.60 16.60 16.30 16.35 0.0M
2024-01-10 16.75 16.85 16.50 16.52 0.0M
2024-01-09 17.04 17.15 16.60 16.74 0.0M
2024-01-06 17.44 17.71 17.00 17.06 0.0M
2024-01-05 17.50 17.57 17.30 17.42 0.0M
2024-01-04 17.25 17.72 17.22 17.57 0.0M
2024-01-03 17.31 17.65 17.25 17.31 0.0M