S&P 500 VIX

🏛️ usa →
21.20
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 17.65 17.80 17.60 17.74 0.0M
2023-12-29 17.70 17.78 17.62 17.67 0.0M
2023-12-28 18.05 18.05 17.67 17.70 0.0M
2023-12-27 18.30 18.35 18.07 18.10 0.0M
2023-12-23 18.40 18.52 18.25 18.25 0.0M
2023-12-22 18.51 18.55 18.25 18.34 0.0M
2023-12-21 17.62 18.35 17.50 18.25 0.0M
2023-12-20 17.28 17.65 17.20 17.61 0.0M
2023-12-19 17.04 17.25 16.99 17.23 0.0M
2023-12-16 16.70 17.10 16.61 17.05 0.0M
2023-12-15 16.80 17.00 16.65 16.71 0.0M
2023-12-14 17.12 17.12 16.80 16.81 0.0M
2023-12-13 17.30 17.32 16.93 17.08 0.0M
2023-12-12 17.60 17.60 17.30 17.35 0.0M
2023-12-09 17.94 17.98 17.55 17.60 0.0M
2023-12-08 18.03 18.10 17.85 17.93 0.0M
2023-12-07 17.95 18.05 17.82 17.98 0.0M
2023-12-06 18.02 18.10 17.85 17.90 0.0M
2023-12-05 17.75 18.13 17.70 17.98 0.0M
2023-12-02 17.85 17.91 17.71 17.79 0.0M
2023-12-01 18.02 18.05 17.85 17.91 0.0M
2023-11-30 17.70 18.05 17.60 18.05 0.0M
2023-11-29 17.81 17.92 17.65 17.75 0.0M
2023-11-28 17.85 17.95 17.78 17.90 0.0M
2023-11-25 18.25 18.25 17.75 17.80 0.0M
2023-11-23 18.05 18.26 17.87 18.20 0.0M
2023-11-22 18.25 18.31 18.00 18.05 0.0M
2023-11-21 18.33 18.35 18.15 18.26 0.0M
2023-11-18 18.52 18.52 18.25 18.32 0.0M
2023-11-17 18.62 18.65 18.40 18.43 0.0M
2023-11-16 18.60 18.60 18.30 18.38 0.0M
2023-11-15 18.60 18.65 18.17 18.64 0.0M
2023-11-14 18.70 18.82 18.35 18.59 0.0M
2023-11-11 19.00 19.02 18.45 18.59 0.0M
2023-11-10 18.70 19.15 18.50 19.11 0.0M
2023-11-09 18.93 19.10 18.65 18.65 0.0M
2023-11-08 19.15 19.20 18.89 18.93 0.0M
2023-11-07 19.45 19.45 19.00 19.07 0.0M
2023-11-04 19.90 19.90 19.42 19.52 0.0M
2023-11-03 20.16 20.18 19.77 19.82 0.0M
2023-11-02 20.88 20.90 20.15 20.18 0.0M
2023-11-01 21.46 21.50 20.75 20.80 0.0M
2023-10-31 22.10 22.20 21.37 21.40 0.0M
2023-10-28 21.80 22.35 21.66 22.28 0.0M
2023-10-27 21.90 22.31 21.67 21.99 0.0M
2023-10-26 21.20 21.93 21.01 21.89 0.0M
2023-10-25 21.50 21.63 21.03 21.10 0.0M
2023-10-24 22.00 22.58 21.42 21.60 0.0M
2023-10-21 21.90 22.25 21.77 22.10 0.0M
2023-10-20 21.17 22.07 21.07 21.91 0.0M
2023-10-19 20.55 21.06 20.45 20.96 0.0M
2023-10-18 20.17 20.56 19.92 20.40 0.0M
2023-10-17 20.70 20.80 20.02 20.13 0.0M
2023-10-14 19.71 20.95 19.65 20.85 0.0M
2023-10-13 19.35 19.97 19.20 19.73 0.0M
2023-10-12 19.70 19.90 19.33 19.40 0.0M
2023-10-11 19.96 19.97 19.47 19.62 0.0M
2023-10-10 20.15 20.52 19.85 19.90 0.0M
2023-10-07 20.18 20.62 19.73 19.97 0.0M
2023-10-06 20.37 20.65 20.10 20.13 0.0M
2023-10-05 20.60 20.95 20.21 20.25 0.0M
2023-10-04 19.55 20.60 19.50 20.59 0.0M
2023-10-03 19.40 19.73 19.31 19.55 0.0M
2023-09-30 19.30 19.65 19.00 19.60 0.0M
2023-09-29 19.85 20.00 19.36 19.40 0.0M
2023-09-28 19.98 20.40 19.75 19.86 0.0M
2023-09-27 19.20 20.15 19.18 20.13 0.0M
2023-09-26 19.30 19.60 19.15 19.31 0.0M
2023-09-23 19.42 19.45 19.16 19.31 0.0M
2023-09-22 18.90 19.42 18.88 19.30 0.0M
2023-09-21 18.20 18.55 17.95 18.47 0.0M
2023-09-20 18.25 18.60 18.15 18.17 0.0M
2023-09-19 18.32 18.57 18.15 18.36 0.0M
2023-09-16 18.05 18.40 17.97 18.36 0.0M
2023-09-15 18.30 18.35 18.00 18.04 0.0M
2023-09-14 18.40 18.47 18.20 18.35 0.0M
2023-09-13 18.38 18.50 18.20 18.42 0.0M
2023-09-12 18.60 18.60 18.30 18.35 0.0M
2023-09-09 18.90 19.00 18.57 18.64 0.0M
2023-09-08 19.00 19.35 18.85 18.85 0.0M
2023-09-07 18.97 19.20 18.92 19.09 0.0M
2023-09-06 19.00 19.10 18.75 18.85 0.0M
2023-09-02 19.00 19.00 18.77 18.96 0.0M
2023-09-01 19.23 19.27 18.95 19.02 0.0M
2023-08-31 19.40 19.47 19.17 19.23 0.0M
2023-08-30 19.66 19.72 19.27 19.43 0.0M
2023-08-29 20.00 20.00 19.55 19.68 0.0M
2023-08-26 20.40 20.41 19.80 19.90 0.0M
2023-08-25 20.01 20.45 19.90 20.41 0.0M
2023-08-24 20.25 20.30 19.98 20.13 0.0M
2023-08-23 20.27 20.42 20.00 20.34 0.0M
2023-08-22 20.45 20.55 20.10 20.24 0.0M
2023-08-19 20.70 20.95 20.40 20.51 0.0M
2023-08-18 20.25 20.73 20.20 20.61 0.0M
2023-08-17 20.05 20.16 19.65 20.10 0.0M
2023-08-16 19.40 20.10 19.25 19.94 0.0M
2023-08-15 19.45 19.79 19.35 19.36 0.0M
2023-08-12 19.72 19.95 19.40 19.50 0.0M
2023-08-11 19.82 19.97 19.32 19.85 0.0M
2023-08-10 19.83 20.02 19.53 19.83 0.0M
2023-08-09 19.42 20.41 19.40 19.81 0.0M
2023-08-08 19.85 19.86 19.42 19.45 0.0M
2023-08-05 19.90 20.10 19.37 19.97 0.0M
2023-08-04 19.92 20.30 19.55 19.70 0.0M
2023-08-03 19.30 20.15 19.30 19.85 0.0M
2023-08-02 19.07 19.40 19.05 19.25 0.0M
2023-08-01 19.17 19.25 18.96 19.03 0.0M
2023-07-29 19.25 19.25 18.91 19.11 0.0M
2023-07-28 19.26 19.60 18.91 19.38 0.0M
2023-07-27 19.27 19.40 19.00 19.03 0.0M
2023-07-26 19.32 19.35 19.07 19.30 0.0M
2023-07-25 19.60 19.60 19.27 19.35 0.0M
2023-07-22 19.75 19.76 19.40 19.55 0.0M
2023-07-21 19.60 19.85 19.50 19.75 0.0M
2023-07-20 18.45 18.73 18.31 18.62 0.0M
2023-07-19 18.45 18.50 18.30 18.43 0.0M
2023-07-18 18.32 18.45 18.15 18.40 0.0M
2023-07-15 18.43 18.57 18.21 18.34 0.0M
2023-07-14 18.35 18.45 18.12 18.45 0.0M
2023-07-13 18.80 18.85 18.28 18.44 0.0M
2023-07-12 19.05 19.07 18.70 18.83 0.0M
2023-07-11 19.25 19.45 18.90 18.95 0.0M
2023-07-08 19.57 19.76 19.10 19.25 0.0M
2023-07-07 19.13 20.23 19.12 19.54 0.0M
2023-07-06 19.15 19.37 19.10 19.17 0.0M
2023-07-04 19.17 19.20 19.02 19.15 0.0M
2023-07-01 19.45 19.50 19.10 19.15 0.0M
2023-06-30 19.35 19.55 19.31 19.55 0.0M
2023-06-29 19.80 19.85 19.25 19.27 0.0M
2023-06-28 20.20 20.20 19.70 19.78 0.0M
2023-06-27 20.45 20.55 20.05 20.22 0.0M
2023-06-24 20.38 20.65 20.34 20.48 0.0M
2023-06-23 20.46 20.60 20.30 20.36 0.0M
2023-06-22 20.20 20.27 20.05 20.19 0.0M
2023-06-21 20.10 20.40 20.00 20.37 0.0M
2023-06-17 20.41 20.50 19.92 20.05 0.0M
2023-06-16 20.30 20.45 20.15 20.45 0.0M
2023-06-15 20.60 20.67 20.20 20.26 0.0M
2023-06-14 20.50 20.61 20.26 20.46 0.0M
2023-06-13 20.50 20.80 20.45 20.50 0.0M
2023-06-10 20.60 20.71 20.41 20.51 0.0M
2023-06-09 21.00 21.05 20.55 20.60 0.0M
2023-06-08 20.91 21.07 20.85 20.95 0.0M
2023-06-07 21.57 21.62 20.75 20.85 0.0M
2023-06-06 21.85 21.90 21.50 21.60 0.0M
2023-06-03 22.30 22.30 21.50 21.75 0.0M
2023-06-02 23.00 23.01 22.20 22.24 0.0M
2023-06-01 23.16 23.35 22.91 23.00 0.0M
2023-05-31 23.10 23.35 22.82 23.18 0.0M
2023-05-27 23.80 23.81 23.18 23.30 0.0M
2023-05-26 23.80 24.00 23.65 23.76 0.0M
2023-05-25 23.85 24.07 23.80 23.94 0.0M
2023-05-24 23.80 24.12 23.68 23.89 0.0M
2023-05-23 24.15 24.20 23.76 23.87 0.0M
2023-05-20 23.73 24.11 23.50 24.10 0.0M
2023-05-19 23.91 23.95 23.65 23.70 0.0M
2023-05-18 24.12 24.15 23.68 23.75 0.0M
2023-05-17 23.80 24.25 23.80 24.16 0.0M
2023-05-16 24.00 24.05 23.75 23.76 0.0M
2023-05-13 23.85 24.15 23.73 23.99 0.0M
2023-05-12 24.05 24.35 23.80 23.85 0.0M
2023-05-11 24.38 24.50 23.95 24.00 0.0M
2023-05-10 24.35 24.48 24.21 24.27 0.0M
2023-05-09 24.54 24.65 24.25 24.30 0.0M
2023-05-06 25.10 25.10 24.34 24.41 0.0M
2023-05-05 24.95 25.33 24.70 25.15 0.0M
2023-05-04 24.43 25.00 24.24 24.70 0.0M
2023-05-03 24.20 24.96 24.05 24.35 0.0M
2023-05-02 24.35 24.37 23.87 24.04 0.0M
2023-04-29 24.40 24.56 24.27 24.30 0.0M
2023-04-28 24.60 24.60 24.20 24.35 0.0M
2023-04-27 24.67 24.82 24.30 24.57 0.0M
2023-04-26 24.10 24.91 24.05 24.86 0.0M
2023-04-25 24.16 24.35 24.05 24.10 0.0M
2023-04-22 24.10 24.25 23.98 24.10 0.0M
2023-04-21 23.84 24.20 23.80 24.13 0.0M
2023-04-20 23.56 23.88 23.40 23.55 0.0M
2023-04-19 23.40 23.65 23.35 23.50 0.0M
2023-04-18 23.60 23.70 23.25 23.35 0.0M
2023-04-15 23.55 23.87 23.50 23.70 0.0M
2023-04-14 23.87 23.87 23.35 23.49 0.0M
2023-04-13 23.85 23.92 23.50 23.82 0.0M
2023-04-12 23.91 24.00 23.70 23.90 0.0M
2023-04-11 24.30 24.57 23.89 23.90 0.0M
2023-04-07 24.45 24.61 24.15 24.29 0.0M
2023-04-06 24.30 24.70 24.30 24.37 0.0M
2023-04-05 23.80 24.52 23.70 24.29 0.0M
2023-04-04 24.05 24.30 23.70 23.75 0.0M
2023-04-01 24.07 24.12 23.86 23.99 0.0M
2023-03-31 23.85 24.25 23.70 24.01 0.0M
2023-03-30 24.15 24.15 23.77 23.86 0.0M
2023-03-29 24.30 24.55 24.10 24.22 0.0M
2023-03-28 24.89 25.05 24.25 24.36 0.0M
2023-03-25 24.93 25.94 24.75 24.85 0.0M
2023-03-24 24.60 25.17 23.85 25.04 0.0M
2023-03-23 24.27 24.50 23.57 24.31 0.0M
2023-03-22 25.48 25.50 24.15 24.22 0.0M
2023-03-21 25.25 26.72 25.25 25.45 0.0M
2023-03-18 24.30 25.82 24.10 25.70 0.0M
2023-03-17 25.55 25.77 24.19 24.20 0.0M
2023-03-16 24.09 26.40 23.95 25.46 0.0M
2023-03-15 24.70 24.85 23.48 24.09 0.0M
2023-03-14 24.15 25.55 23.52 24.89 0.0M
2023-03-11 23.20 25.47 22.90 24.39 0.0M
2023-03-10 22.09 23.22 21.80 23.15 0.0M
2023-03-09 22.32 22.42 22.04 22.14 0.0M
2023-03-08 22.10 22.40 21.95 22.31 0.0M
2023-03-07 22.40 22.40 22.05 22.06 0.0M
2023-03-04 22.87 22.90 22.35 22.40 0.0M
2023-03-03 23.27 23.55 22.70 22.71 0.0M
2023-03-02 23.15 23.35 22.95 23.25 0.0M
2023-03-01 23.20 23.37 22.90 23.00 0.0M
2023-02-28 23.62 23.62 23.15 23.25 0.0M
2023-02-25 23.20 23.85 23.12 23.68 0.0M
2023-02-24 23.42 23.57 23.05 23.10 0.0M
2023-02-23 23.87 24.00 23.41 23.46 0.0M
2023-02-22 23.20 23.92 23.12 23.76 0.0M
2023-02-18 23.15 23.47 23.04 23.06 0.0M
2023-02-17 22.65 23.10 22.50 23.05 0.0M
2023-02-16 22.84 22.95 22.50 22.52 0.0M
2023-02-15 23.05 23.25 22.57 22.70 0.0M
2023-02-14 23.65 23.77 23.00 23.08 0.0M
2023-02-11 23.30 23.80 23.25 23.64 0.0M
2023-02-10 22.97 23.40 22.57 23.30 0.0M
2023-02-09 22.56 23.05 22.42 22.95 0.0M
2023-02-08 22.75 22.90 22.27 22.45 0.0M
2023-02-07 22.65 22.90 22.60 22.70 0.0M
2023-02-04 22.35 22.82 22.31 22.61 0.0M
2023-02-03 22.05 22.56 21.90 22.40 0.0M
2023-02-02 22.37 22.65 22.01 22.13 0.0M
2023-02-01 22.60 22.80 22.27 22.40 0.0M
2023-01-31 22.61 22.90 22.55 22.56 0.0M
2023-01-28 22.89 22.90 22.40 22.53 0.0M
2023-01-27 23.05 23.07 22.71 22.85 0.0M
2023-01-26 23.20 23.62 23.01 23.05 0.0M
2023-01-25 23.65 23.75 23.12 23.20 0.0M
2023-01-24 24.02 24.02 23.65 23.75 0.0M
2023-01-21 24.52 24.61 23.97 24.05 0.0M
2023-01-20 24.55 24.90 24.40 24.55 0.0M
2023-01-19 23.53 24.05 23.30 24.00 0.0M
2023-01-18 23.30 23.65 23.25 23.44 0.0M
2023-01-14 23.88 24.00 23.20 23.35 0.0M
2023-01-13 24.22 24.44 23.75 23.85 0.0M
2023-01-12 24.32 24.40 24.05 24.25 0.0M
2023-01-11 24.88 25.00 24.15 24.23 0.0M
2023-01-10 24.76 24.93 24.50 24.82 0.0M
2023-01-07 25.40 25.45 24.72 24.90 0.0M
2023-01-06 25.57 25.66 25.40 25.43 0.0M
2023-01-05 25.90 25.92 25.40 25.41 0.0M
2023-01-04 26.03 26.38 25.85 25.90 0.0M