S&P 500 VIX

🏛️ usa →
21.38
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 26.85 27.00 26.65 26.79 0.0M
2022-12-30 26.90 26.93 26.60 26.80 0.0M
2022-12-29 26.82 27.00 26.58 26.97 0.0M
2022-12-28 26.80 27.05 26.72 26.90 0.0M
2022-12-24 27.10 27.10 26.72 26.88 0.0M
2022-12-23 26.50 27.26 26.45 27.10 0.0M
2022-12-22 26.47 26.50 26.05 26.20 0.0M
2022-12-21 26.62 26.90 26.40 26.55 0.0M
2022-12-20 26.75 26.82 26.46 26.70 0.0M
2022-12-17 26.70 27.15 26.55 26.77 0.0M
2022-12-16 25.90 26.75 25.85 26.55 0.0M
2022-12-15 26.20 26.35 25.80 25.87 0.0M
2022-12-14 26.40 26.55 25.72 26.15 0.0M
2022-12-13 26.65 26.70 26.35 26.38 0.0M
2022-12-10 26.40 26.70 26.25 26.69 0.0M
2022-12-09 26.70 26.75 26.35 26.40 0.0M
2022-12-08 26.55 26.81 26.50 26.65 0.0M
2022-12-07 26.30 26.61 26.20 26.50 0.0M
2022-12-06 26.31 26.55 26.30 26.40 0.0M
2022-12-03 26.55 26.85 26.22 26.29 0.0M
2022-12-02 26.65 26.85 26.48 26.55 0.0M
2022-12-01 27.35 27.45 26.65 26.75 0.0M
2022-11-30 27.60 27.62 27.25 27.30 0.0M
2022-11-29 27.25 27.58 27.17 27.53 0.0M
2022-11-26 26.90 27.10 26.85 27.10 0.0M
2022-11-24 27.15 27.17 26.85 26.90 0.0M
2022-11-23 27.60 27.63 27.10 27.15 0.0M
2022-11-22 27.80 27.90 27.55 27.60 0.0M
2022-11-19 28.05 28.10 27.82 27.90 0.0M
2022-11-18 28.03 28.35 27.95 28.00 0.0M
2022-11-17 28.45 28.45 27.95 28.04 0.0M
2022-11-16 28.08 28.37 27.76 28.25 0.0M
2022-11-15 27.97 28.15 27.75 28.14 0.0M
2022-11-12 27.75 28.02 27.65 28.00 0.0M
2022-11-11 28.55 28.55 27.56 27.82 0.0M
2022-11-10 27.95 28.60 27.80 28.57 0.0M
2022-11-09 27.65 28.00 27.46 27.95 0.0M
2022-11-08 27.85 27.86 27.45 27.65 0.0M
2022-11-05 28.11 28.17 27.47 27.72 0.0M
2022-11-04 28.40 28.60 27.87 28.05 0.0M
2022-11-03 28.05 28.45 27.80 28.45 0.0M
2022-11-02 28.35 28.35 28.05 28.09 0.0M
2022-11-01 28.43 28.62 28.35 28.40 0.0M
2022-10-29 28.95 29.05 28.27 28.43 0.0M
2022-10-28 28.95 29.15 28.65 28.85 0.0M
2022-10-27 29.50 29.55 28.80 28.94 0.0M
2022-10-26 29.70 29.80 29.20 29.29 0.0M
2022-10-25 29.87 30.15 29.65 29.75 0.0M
2022-10-22 30.02 30.15 29.75 29.99 0.0M
2022-10-21 30.05 30.20 29.72 30.05 0.0M
2022-10-20 29.97 30.50 29.87 30.20 0.0M
2022-10-19 30.27 30.35 29.97 30.10 0.0M
2022-10-18 30.92 30.92 30.15 30.46 0.0M
2022-10-15 30.30 31.25 29.95 30.95 0.0M
2022-10-14 31.05 31.45 30.30 30.40 0.0M
2022-10-13 31.09 31.20 30.80 31.04 0.0M
2022-10-12 30.81 31.23 30.61 31.16 0.0M
2022-10-11 30.70 31.05 30.55 30.83 0.0M
2022-10-08 30.15 30.76 29.95 30.51 0.0M
2022-10-07 29.58 30.10 29.40 30.05 0.0M
2022-10-06 29.51 30.02 29.51 29.67 0.0M
2022-10-05 29.54 29.60 29.14 29.58 0.0M
2022-10-04 30.35 30.50 29.47 29.70 0.0M
2022-10-01 30.00 30.30 29.66 30.25 0.0M
2022-09-30 29.65 30.36 29.60 30.09 0.0M
2022-09-29 30.07 30.65 29.65 29.73 0.0M
2022-09-28 30.20 30.45 29.65 30.20 0.0M
2022-09-27 29.65 30.17 29.25 30.10 0.0M
2022-09-24 28.80 29.82 28.75 29.44 0.0M
2022-09-23 28.90 29.05 28.55 28.81 0.0M
2022-09-22 28.45 28.75 28.00 28.61 0.0M
2022-09-21 28.15 28.65 28.10 28.43 0.0M
2022-09-20 28.75 29.08 28.18 28.25 0.0M
2022-09-17 28.90 29.30 28.67 28.76 0.0M
2022-09-16 28.70 28.95 28.55 28.80 0.0M
2022-09-15 28.90 29.01 28.60 28.84 0.0M
2022-09-14 27.80 29.07 27.70 28.93 0.0M
2022-09-13 27.90 28.02 27.65 27.85 0.0M
2022-09-10 28.05 28.05 27.72 28.05 0.0M
2022-09-09 28.28 28.50 28.00 28.10 0.0M
2022-09-08 28.74 28.92 28.17 28.25 0.0M
2022-09-07 28.46 28.93 28.17 28.79 0.0M
2022-09-03 28.45 28.76 27.95 28.57 0.0M
2022-09-02 28.65 29.10 28.45 28.50 0.0M
2022-09-01 28.65 28.78 28.45 28.63 0.0M
2022-08-31 28.65 28.97 28.40 28.79 0.0M
2022-08-30 28.95 29.20 28.55 28.65 0.0M
2022-08-27 28.00 28.92 27.94 28.84 0.0M
2022-08-26 28.30 28.32 27.92 27.98 0.0M
2022-08-25 28.65 28.70 28.28 28.35 0.0M
2022-08-24 28.50 28.81 28.45 28.65 0.0M
2022-08-23 28.33 28.80 28.32 28.75 0.0M
2022-08-20 27.80 28.42 27.78 28.24 0.0M
2022-08-19 27.90 27.97 27.65 27.79 0.0M
2022-08-18 27.55 27.93 27.52 27.70 0.0M
2022-08-17 27.60 27.67 27.41 27.57 0.0M
2022-08-16 27.65 27.70 27.47 27.53 0.0M
2022-08-13 27.77 27.85 27.47 27.63 0.0M
2022-08-12 27.85 28.10 27.63 27.83 0.0M
2022-08-11 28.40 28.50 27.70 27.78 0.0M
2022-08-10 28.20 28.55 28.20 28.47 0.0M
2022-08-09 28.25 28.42 28.02 28.30 0.0M
2022-08-06 28.22 28.55 28.15 28.18 0.0M
2022-08-05 28.10 28.30 28.05 28.20 0.0M
2022-08-04 28.40 28.45 27.90 27.99 0.0M
2022-08-03 28.10 28.50 27.85 28.45 0.0M
2022-08-02 27.80 28.17 27.70 28.15 0.0M
2022-07-30 28.00 28.05 27.74 27.85 0.0M
2022-07-29 28.53 28.62 28.02 28.10 0.0M
2022-07-28 28.80 28.80 28.40 28.53 0.0M
2022-07-27 28.80 29.07 28.70 28.95 0.0M
2022-07-26 28.85 28.92 28.62 28.80 0.0M
2022-07-23 28.75 28.95 28.55 28.76 0.0M
2022-07-22 28.70 28.78 28.50 28.62 0.0M
2022-07-21 29.07 29.25 28.80 28.81 0.0M
2022-07-20 29.57 29.65 28.94 29.14 0.0M
2022-07-19 29.25 29.80 29.00 29.73 0.0M
2022-07-16 29.80 29.95 29.20 29.29 0.0M
2022-07-15 29.80 30.31 29.65 29.76 0.0M
2022-07-14 29.50 30.00 29.30 29.65 0.0M
2022-07-13 29.40 29.65 29.20 29.50 0.0M
2022-07-12 29.00 29.43 28.95 29.37 0.0M
2022-07-09 29.15 29.25 28.83 28.97 0.0M
2022-07-08 29.25 29.25 28.90 29.16 0.0M
2022-07-07 29.30 29.55 29.15 29.20 0.0M
2022-07-06 29.35 29.85 29.10 29.20 0.0M
2022-07-02 29.65 29.85 29.20 29.35 0.0M
2022-07-01 29.35 30.00 29.35 29.60 0.0M
2022-06-30 29.40 29.67 29.24 29.41 0.0M
2022-06-29 28.85 29.40 28.69 29.32 0.0M
2022-06-28 29.20 29.25 28.80 28.93 0.0M
2022-06-25 29.45 29.45 29.00 29.21 0.0M
2022-06-24 29.70 29.80 29.35 29.50 0.0M
2022-06-23 29.75 30.30 29.45 29.50 0.0M
2022-06-22 30.40 30.90 29.50 29.95 0.0M
2022-06-18 30.91 31.02 30.31 30.38 0.0M
2022-06-17 29.65 31.20 29.65 31.10 0.0M
2022-06-16 30.21 30.30 28.80 29.30 0.0M
2022-06-15 30.40 30.70 30.00 30.25 0.0M
2022-06-14 29.15 30.60 29.10 30.52 0.0M
2022-06-11 28.39 29.40 28.34 29.11 0.0M
2022-06-10 27.70 28.35 27.62 28.31 0.0M
2022-06-09 27.62 28.00 27.52 27.70 0.0M
2022-06-08 27.80 28.22 27.55 27.60 0.0M
2022-06-07 27.65 27.90 27.37 27.79 0.0M
2022-06-04 27.32 27.77 27.28 27.71 0.0M
2022-06-03 27.75 27.80 27.20 27.30 0.0M
2022-06-02 27.75 28.22 27.40 27.74 0.0M
2022-06-01 27.82 28.37 27.65 27.82 0.0M
2022-05-28 28.07 28.15 27.70 27.80 0.0M
2022-05-27 28.15 28.22 27.90 28.18 0.0M
2022-05-26 28.36 28.75 28.05 28.13 0.0M
2022-05-25 28.60 29.05 28.43 28.50 0.0M
2022-05-24 28.35 28.60 28.15 28.43 0.0M
2022-05-21 28.20 29.35 28.02 28.58 0.0M
2022-05-20 29.05 29.42 28.25 28.29 0.0M
2022-05-19 28.50 30.00 28.50 29.87 0.0M
2022-05-18 28.65 28.67 28.20 28.58 0.0M
2022-05-17 28.85 29.05 28.52 28.64 0.0M
2022-05-14 29.50 29.50 28.57 28.89 0.0M
2022-05-13 29.70 30.15 29.30 29.45 0.0M
2022-05-12 29.65 29.92 29.05 29.74 0.0M
2022-05-11 29.90 30.15 29.35 29.55 0.0M
2022-05-10 29.20 30.10 29.15 30.05 0.0M
2022-05-07 28.90 29.65 28.85 29.05 0.0M
2022-05-06 27.35 29.20 27.30 29.11 0.0M
2022-05-05 28.15 28.25 27.07 27.21 0.0M
2022-05-04 28.60 28.70 28.07 28.18 0.0M
2022-05-03 28.80 29.27 28.50 28.64 0.0M
2022-04-30 28.21 28.85 28.00 28.79 0.0M
2022-04-29 28.20 28.35 27.60 28.05 0.0M
2022-04-28 28.85 28.85 27.95 28.56 0.0M
2022-04-27 27.85 28.86 27.85 28.71 0.0M
2022-04-26 28.25 28.50 27.77 27.85 0.0M
2022-04-23 27.45 28.32 27.30 28.19 0.0M
2022-04-22 26.65 27.42 26.50 27.36 0.0M
2022-04-21 27.67 27.76 27.15 27.21 0.0M
2022-04-20 28.03 28.15 27.35 27.55 0.0M
2022-04-19 28.05 28.27 27.90 28.09 0.0M
2022-04-15 27.55 28.02 27.32 27.97 0.0M
2022-04-14 28.05 28.16 27.46 27.57 0.0M
2022-04-13 27.80 28.15 27.55 28.05 0.0M
2022-04-12 27.30 27.88 27.28 27.85 0.0M
2022-04-09 27.25 27.45 27.10 27.38 0.0M
2022-04-08 27.40 27.70 27.02 27.20 0.0M
2022-04-07 27.05 27.63 27.00 27.30 0.0M
2022-04-06 26.50 27.20 26.45 27.18 0.0M
2022-04-05 26.85 26.85 26.40 26.42 0.0M
2022-04-02 26.85 26.95 26.57 26.80 0.0M
2022-04-01 26.45 26.90 26.37 26.86 0.0M
2022-03-31 26.30 26.70 26.30 26.50 0.0M
2022-03-30 26.65 26.65 26.26 26.37 0.0M