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
2023-12-30 18.00 18.15 17.95 18.10 0.0M
2023-12-29 18.05 18.10 17.95 18.05 0.0M
2023-12-28 18.40 18.40 18.02 18.07 0.0M
2023-12-27 18.60 18.60 18.40 18.45 0.0M
2023-12-23 18.65 18.81 18.55 18.59 0.0M
2023-12-22 18.75 18.75 18.52 18.65 0.0M
2023-12-21 18.00 18.65 17.85 18.55 0.0M
2023-12-20 17.60 18.05 17.54 18.00 0.0M
2023-12-19 17.40 17.65 17.35 17.60 0.0M
2023-12-16 17.15 17.45 17.02 17.40 0.0M
2023-12-15 17.20 17.39 17.07 17.13 0.0M
2023-12-14 17.55 17.55 17.20 17.25 0.0M
2023-12-13 17.65 17.65 17.31 17.44 0.0M
2023-12-12 17.94 17.98 17.65 17.75 0.0M
2023-12-09 18.31 18.31 17.95 17.96 0.0M
2023-12-08 18.40 18.45 18.22 18.30 0.0M
2023-12-07 18.30 18.40 18.21 18.33 0.0M
2023-12-06 18.35 18.45 18.20 18.30 0.0M
2023-12-05 18.10 18.47 18.06 18.35 0.0M
2023-12-02 18.25 18.25 18.06 18.15 0.0M
2023-12-01 18.35 18.35 18.20 18.28 0.0M
2023-11-30 18.01 18.35 17.94 18.35 0.0M
2023-11-29 18.10 18.20 18.00 18.10 0.0M
2023-11-28 18.12 18.25 18.08 18.25 0.0M
2023-11-25 18.45 18.48 18.06 18.10 0.0M
2023-11-23 18.33 18.55 18.20 18.51 0.0M
2023-11-22 18.50 18.55 18.30 18.36 0.0M
2023-11-21 18.55 18.57 18.40 18.55 0.0M
2023-11-18 18.70 18.70 18.50 18.59 0.0M
2023-11-17 18.80 18.82 18.60 18.65 0.0M
2023-11-16 18.85 18.85 18.56 18.65 0.0M
2023-11-15 18.83 18.90 18.45 18.85 0.0M
2023-11-14 18.85 19.05 18.58 18.85 0.0M
2023-11-11 19.20 19.25 18.68 18.77 0.0M
2023-11-10 18.95 19.35 18.75 19.31 0.0M
2023-11-09 19.13 19.30 18.88 18.90 0.0M
2023-11-08 19.27 19.35 19.08 19.15 0.0M
2023-11-07 19.55 19.55 19.20 19.23 0.0M
2023-11-04 19.95 20.05 19.55 19.65 0.0M
2023-11-03 20.30 20.30 19.85 19.93 0.0M
2023-11-02 21.00 21.02 20.25 20.26 0.0M
2023-11-01 21.50 21.50 20.90 20.92 0.0M
2023-10-31 22.15 22.25 21.42 21.45 0.0M
2023-10-28 21.85 22.35 21.71 22.32 0.0M
2023-10-27 22.05 22.35 21.75 22.04 0.0M
2023-10-26 21.25 21.96 21.20 21.93 0.0M
2023-10-25 21.57 21.70 21.19 21.25 0.0M
2023-10-24 22.00 22.58 21.52 21.68 0.0M
2023-10-21 21.90 22.25 21.84 22.19 0.0M
2023-10-20 21.25 22.07 21.17 21.90 0.0M
2023-10-19 20.90 21.35 20.80 21.25 0.0M
2023-10-18 20.45 20.90 20.25 20.75 0.0M
2023-10-17 21.00 21.05 20.35 20.41 0.0M
2023-10-14 20.05 21.20 19.95 21.14 0.0M
2023-10-13 19.67 20.30 19.58 20.10 0.0M
2023-10-12 20.05 20.22 19.70 19.80 0.0M
2023-10-11 20.24 20.25 19.80 19.98 0.0M
2023-10-10 20.45 20.77 20.15 20.22 0.0M
2023-10-07 20.45 20.85 20.03 20.26 0.0M
2023-10-06 20.60 20.91 20.40 20.40 0.0M
2023-10-05 20.85 21.16 20.52 20.60 0.0M
2023-10-04 19.85 20.85 19.80 20.81 0.0M
2023-10-03 19.80 20.01 19.68 19.90 0.0M
2023-09-30 19.65 19.95 19.45 19.90 0.0M
2023-09-29 20.20 20.27 19.70 19.75 0.0M
2023-09-28 20.27 20.65 20.06 20.20 0.0M
2023-09-27 19.60 20.45 19.60 20.40 0.0M
2023-09-26 19.70 20.00 19.55 19.72 0.0M
2023-09-23 19.84 19.85 19.57 19.74 0.0M
2023-09-22 19.30 19.80 19.30 19.69 0.0M
2023-09-21 18.60 18.95 18.40 18.86 0.0M
2023-09-20 18.75 19.06 18.60 18.60 0.0M
2023-09-19 18.85 19.05 18.65 18.84 0.0M
2023-09-16 18.60 18.90 18.54 18.90 0.0M
2023-09-15 18.80 18.85 18.55 18.55 0.0M
2023-09-14 18.85 18.95 18.66 18.84 0.0M
2023-09-13 18.87 18.95 18.65 18.90 0.0M
2023-09-12 19.00 19.04 18.75 18.80 0.0M
2023-09-09 19.34 19.45 19.04 19.10 0.0M
2023-09-08 19.45 19.80 19.30 19.35 0.0M
2023-09-07 19.45 19.65 19.40 19.55 0.0M
2023-09-06 19.45 19.55 19.25 19.32 0.0M
2023-09-02 19.45 19.50 19.27 19.46 0.0M
2023-09-01 19.66 19.67 19.44 19.45 0.0M
2023-08-31 19.80 19.85 19.57 19.70 0.0M
2023-08-30 20.06 20.10 19.70 19.81 0.0M
2023-08-29 20.30 20.40 19.95 20.05 0.0M
2023-08-26 20.75 20.80 20.18 20.32 0.0M
2023-08-25 20.40 20.80 20.30 20.76 0.0M
2023-08-24 20.70 20.70 20.37 20.55 0.0M
2023-08-23 20.65 20.75 20.40 20.70 0.0M
2023-08-22 20.85 20.90 20.45 20.60 0.0M
2023-08-19 21.00 21.35 20.75 20.94 0.0M
2023-08-18 20.60 21.08 20.60 21.00 0.0M
2023-08-17 20.30 20.39 19.90 20.33 0.0M
2023-08-16 19.65 20.29 19.55 20.16 0.0M
2023-08-15 19.70 19.97 19.60 19.65 0.0M
2023-08-12 19.96 20.15 19.65 19.72 0.0M
2023-08-11 20.00 20.17 19.60 20.05 0.0M
2023-08-10 20.04 20.20 19.77 20.05 0.0M
2023-08-09 19.67 20.58 19.67 20.05 0.0M
2023-08-08 20.10 20.11 19.67 19.70 0.0M
2023-08-05 20.15 20.30 19.67 20.24 0.0M
2023-08-04 20.15 20.50 19.85 20.00 0.0M
2023-08-03 19.58 20.36 19.57 20.12 0.0M
2023-08-02 19.40 19.67 19.35 19.55 0.0M
2023-08-01 19.40 19.48 19.27 19.36 0.0M
2023-07-29 19.57 19.61 19.25 19.40 0.0M
2023-07-28 19.62 19.87 19.30 19.70 0.0M
2023-07-27 19.60 19.70 19.35 19.44 0.0M
2023-07-26 19.65 19.70 19.42 19.60 0.0M
2023-07-25 19.90 19.90 19.61 19.70 0.0M
2023-07-22 20.05 20.05 19.70 19.87 0.0M
2023-07-21 19.90 20.15 19.85 20.08 0.0M
2023-07-20 19.54 19.75 19.37 19.70 0.0M
2023-07-19 19.52 19.55 19.35 19.45 0.0M
2023-07-18 19.40 19.52 19.20 19.49 0.0M
2023-07-15 19.55 19.65 19.28 19.45 0.0M
2023-07-14 19.45 19.60 19.23 19.60 0.0M
2023-07-13 19.90 19.92 19.40 19.52 0.0M
2023-07-12 20.10 20.15 19.80 19.92 0.0M
2023-07-11 20.35 20.50 20.00 20.04 0.0M
2023-07-08 20.66 20.85 20.20 20.35 0.0M
2023-07-07 20.24 21.27 20.24 20.62 0.0M
2023-07-06 20.30 20.47 20.20 20.31 0.0M
2023-07-04 20.25 20.31 20.12 20.30 0.0M
2023-07-01 20.55 20.55 20.17 20.20 0.0M
2023-06-30 20.41 20.65 20.37 20.64 0.0M
2023-06-29 20.85 20.85 20.34 20.40 0.0M
2023-06-28 21.25 21.25 20.75 20.85 0.0M
2023-06-27 21.51 21.55 21.10 21.25 0.0M
2023-06-24 21.40 21.65 21.38 21.55 0.0M
2023-06-23 21.50 21.57 21.30 21.45 0.0M
2023-06-22 20.48 20.52 20.35 20.47 0.0M
2023-06-21 20.35 20.65 20.25 20.62 0.0M
2023-06-17 20.62 20.75 20.20 20.30 0.0M
2023-06-16 20.65 20.70 20.42 20.70 0.0M
2023-06-15 20.80 20.90 20.40 20.54 0.0M
2023-06-14 20.70 20.85 20.50 20.73 0.0M
2023-06-13 20.65 20.96 20.65 20.75 0.0M
2023-06-10 20.85 20.91 20.65 20.70 0.0M
2023-06-09 21.20 21.21 20.75 20.80 0.0M
2023-06-08 21.07 21.25 21.03 21.15 0.0M
2023-06-07 21.70 21.75 20.92 20.98 0.0M
2023-06-06 22.00 22.00 21.67 21.70 0.0M
2023-06-03 22.40 22.45 21.66 21.85 0.0M
2023-06-02 23.10 23.12 22.35 22.40 0.0M
2023-06-01 23.27 23.45 23.02 23.05 0.0M
2023-05-31 23.15 23.45 22.97 23.30 0.0M
2023-05-27 23.80 23.85 23.27 23.40 0.0M
2023-05-26 23.90 24.03 23.72 23.80 0.0M
2023-05-25 23.90 24.06 23.82 24.00 0.0M
2023-05-24 23.80 24.12 23.69 23.92 0.0M
2023-05-23 24.25 24.25 23.82 23.93 0.0M
2023-05-20 23.77 24.15 23.57 24.11 0.0M
2023-05-19 23.87 23.90 23.67 23.80 0.0M
2023-05-18 24.30 24.30 23.87 23.95 0.0M
2023-05-17 23.95 24.36 23.95 24.31 0.0M
2023-05-16 24.10 24.13 23.90 23.95 0.0M
2023-05-13 23.95 24.22 23.82 24.10 0.0M
2023-05-12 24.10 24.45 23.90 23.95 0.0M
2023-05-11 24.43 24.55 24.03 24.13 0.0M
2023-05-10 24.45 24.53 24.27 24.37 0.0M
2023-05-09 24.55 24.70 24.37 24.40 0.0M
2023-05-06 25.10 25.10 24.40 24.50 0.0M
2023-05-05 25.05 25.30 24.75 25.20 0.0M
2023-05-04 24.49 25.00 24.30 24.80 0.0M
2023-05-03 24.30 25.01 24.15 24.45 0.0M
2023-05-02 24.35 24.42 23.99 24.15 0.0M
2023-04-29 24.40 24.60 24.30 24.40 0.0M
2023-04-28 24.58 24.58 24.26 24.40 0.0M
2023-04-27 24.70 24.81 24.31 24.62 0.0M
2023-04-26 24.12 24.95 24.10 24.90 0.0M
2023-04-25 24.20 24.30 24.10 24.15 0.0M
2023-04-22 24.10 24.23 24.00 24.15 0.0M
2023-04-21 23.95 24.25 23.85 24.10 0.0M
2023-04-20 23.82 24.07 23.66 23.81 0.0M
2023-04-19 23.70 23.95 23.65 23.73 0.0M
2023-04-18 23.90 23.90 23.50 23.65 0.0M
2023-04-15 23.70 24.02 23.70 23.92 0.0M
2023-04-14 24.10 24.10 23.57 23.68 0.0M
2023-04-13 24.00 24.10 23.70 24.03 0.0M
2023-04-12 24.04 24.15 23.85 24.10 0.0M
2023-04-11 24.40 24.65 24.01 24.09 0.0M
2023-04-07 24.55 24.68 24.25 24.40 0.0M
2023-04-06 24.40 24.71 24.37 24.48 0.0M
2023-04-05 23.85 24.55 23.80 24.35 0.0M
2023-04-04 24.11 24.20 23.75 23.79 0.0M
2023-04-01 24.07 24.12 23.87 24.05 0.0M
2023-03-31 23.90 24.27 23.71 24.05 0.0M
2023-03-30 24.13 24.13 23.80 23.87 0.0M
2023-03-29 24.30 24.47 24.14 24.25 0.0M
2023-03-28 24.75 24.85 24.25 24.38 0.0M
2023-03-25 24.80 25.77 24.75 24.85 0.0M
2023-03-24 24.60 25.10 23.92 25.00 0.0M
2023-03-23 24.48 24.70 23.88 24.55 0.0M
2023-03-22 25.60 25.60 24.40 24.47 0.0M
2023-03-21 25.53 26.67 25.40 25.55 0.0M
2023-03-18 24.55 25.82 24.32 25.79 0.0M
2023-03-17 25.70 25.80 24.37 24.44 0.0M
2023-03-16 24.15 26.30 24.10 25.59 0.0M
2023-03-15 24.75 24.95 23.70 24.25 0.0M
2023-03-14 24.35 25.45 23.83 25.00 0.0M
2023-03-11 23.60 25.57 23.28 24.63 0.0M
2023-03-10 22.52 23.55 22.27 23.51 0.0M
2023-03-09 22.72 22.80 22.45 22.57 0.0M
2023-03-08 22.47 22.77 22.40 22.75 0.0M
2023-03-07 22.80 22.80 22.47 22.51 0.0M
2023-03-04 23.20 23.25 22.75 22.80 0.0M
2023-03-03 23.65 23.80 23.10 23.15 0.0M
2023-03-02 23.50 23.68 23.35 23.65 0.0M
2023-03-01 23.55 23.67 23.27 23.38 0.0M
2023-02-28 23.95 23.95 23.48 23.60 0.0M
2023-02-25 23.50 24.10 23.50 24.00 0.0M
2023-02-24 23.70 23.85 23.39 23.45 0.0M
2023-02-23 24.15 24.27 23.72 23.80 0.0M
2023-02-22 23.55 24.20 23.45 24.10 0.0M
2023-02-18 23.50 23.77 23.40 23.45 0.0M
2023-02-17 23.00 23.42 22.90 23.40 0.0M
2023-02-16 22.90 22.95 22.50 22.55 0.0M
2023-02-15 23.10 23.13 22.62 22.72 0.0M
2023-02-14 23.70 23.71 23.05 23.15 0.0M
2023-02-11 23.30 23.75 23.29 23.65 0.0M
2023-02-10 23.05 23.40 22.60 23.35 0.0M
2023-02-09 22.65 23.05 22.50 23.00 0.0M
2023-02-08 22.75 22.90 22.35 22.53 0.0M
2023-02-07 22.70 22.91 22.65 22.77 0.0M
2023-02-04 22.45 22.87 22.43 22.65 0.0M
2023-02-03 22.15 22.62 22.00 22.49 0.0M
2023-02-02 22.45 22.70 22.11 22.30 0.0M
2023-02-01 22.68 22.85 22.40 22.46 0.0M
2023-01-31 22.70 22.95 22.65 22.68 0.0M
2023-01-28 22.95 22.96 22.55 22.68 0.0M
2023-01-27 23.15 23.15 22.81 22.90 0.0M
2023-01-26 23.45 23.67 23.10 23.17 0.0M
2023-01-25 23.75 23.85 23.28 23.36 0.0M
2023-01-24 24.17 24.17 23.75 23.90 0.0M
2023-01-21 24.63 24.70 24.15 24.20 0.0M
2023-01-20 24.65 25.00 24.54 24.70 0.0M
2023-01-19 24.12 24.62 23.95 24.60 0.0M
2023-01-18 23.89 24.23 23.82 24.06 0.0M
2023-01-14 24.50 24.55 23.82 23.93 0.0M
2023-01-13 24.80 24.90 24.30 24.40 0.0M
2023-01-12 24.90 24.90 24.60 24.81 0.0M
2023-01-11 25.40 25.46 24.70 24.80 0.0M
2023-01-10 25.25 25.45 25.05 25.35 0.0M
2023-01-07 25.90 25.90 25.26 25.41 0.0M
2023-01-06 26.05 26.15 25.90 25.95 0.0M
2023-01-05 26.35 26.35 25.90 25.95 0.0M
2023-01-04 26.60 26.75 26.30 26.35 0.0M