CBOE Equity VIX on Goldman Sachs

VXGS
🏛️ usa →
33.47
Last Update: 2025-09-26
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
2021-12-31 32.03 32.03 28.74 29.31 0.0M
2021-12-30 32.25 32.40 28.97 29.68 0.0M
2021-12-29 32.12 33.12 30.39 31.02 0.0M
2021-12-28 33.19 33.51 29.33 31.17 0.0M
2021-12-24 36.18 36.41 30.86 31.00 0.0M
2021-12-23 35.99 36.67 32.48 33.07 0.0M
2021-12-22 38.50 39.86 35.02 35.35 0.0M
2021-12-21 43.27 49.49 39.35 39.98 0.0M
2021-12-18 34.17 46.06 26.04 37.86 0.0M
2021-12-17 34.86 39.22 30.86 37.98 0.0M
2021-12-16 41.68 41.68 33.29 36.88 0.0M
2021-12-15 40.92 42.96 31.78 39.33 0.0M
2021-12-14 41.20 41.20 32.07 37.11 0.0M
2021-12-11 37.23 38.31 33.89 34.60 0.0M
2021-12-10 35.87 36.67 33.24 36.66 0.0M
2021-12-09 34.28 36.20 31.57 34.08 0.0M
2021-12-08 38.99 39.27 33.60 33.98 0.0M
2021-12-07 44.33 45.92 39.60 40.68 0.0M
2021-12-04 39.63 46.26 38.44 45.64 0.0M
2021-12-03 38.08 41.32 36.02 40.70 0.0M
2021-12-02 36.23 41.44 35.61 41.31 0.0M
2021-12-01 37.05 43.40 35.42 39.33 0.0M
2021-11-30 36.69 37.14 32.68 34.76 0.0M
2021-11-27 37.90 40.35 36.60 38.03 0.0M
2021-11-25 34.05 34.33 32.67 32.85 0.0M
2021-11-24 30.62 35.43 30.54 32.37 0.0M
2021-11-23 31.50 31.94 30.57 31.69 0.0M
2021-11-20 33.35 33.65 30.45 31.73 0.0M
2021-11-19 29.69 31.05 28.14 30.31 0.0M
2021-11-18 29.25 30.46 27.75 30.34 0.0M
2021-11-17 30.72 31.07 25.56 28.49 0.0M
2021-11-16 30.03 30.03 27.15 29.12 0.0M
2021-11-13 30.43 30.99 28.49 29.16 0.0M
2021-11-12 32.87 33.26 28.24 30.33 0.0M
2021-11-11 32.26 33.19 29.94 31.92 0.0M
2021-11-10 31.54 32.04 27.82 31.05 0.0M
2021-11-09 30.73 32.05 29.57 30.72 0.0M
2021-11-06 30.42 32.43 28.82 29.33 0.0M
2021-11-05 29.24 31.44 29.06 30.85 0.0M
2021-11-04 31.06 31.50 27.56 30.29 0.0M
2021-11-03 26.77 31.35 26.42 30.86 0.0M
2021-11-02 28.10 28.29 26.33 27.53 0.0M
2021-10-30 30.38 30.47 26.60 27.64 0.0M
2021-10-29 27.95 28.82 26.16 28.04 0.0M
2021-10-28 28.96 29.43 26.49 28.33 0.0M
2021-10-27 27.89 28.58 25.39 27.11 0.0M
2021-10-26 28.01 28.98 25.43 25.80 0.0M
2021-10-23 26.59 27.57 23.94 25.51 0.0M
2021-10-22 26.95 27.08 25.02 25.66 0.0M
2021-10-21 25.78 25.78 23.73 25.33 0.0M
2021-10-20 24.83 26.95 24.59 25.22 0.0M
2021-10-19 26.32 27.59 24.04 25.17 0.0M
2021-10-16 27.84 27.84 21.28 25.56 0.0M
2021-10-15 31.47 33.08 25.93 27.81 0.0M
2021-10-14 30.99 34.48 29.84 31.52 0.0M
2021-10-13 32.29 37.50 31.40 33.67 0.0M
2021-10-12 32.18 34.68 28.54 34.57 0.0M
2021-10-09 34.99 35.03 30.71 32.74 0.0M
2021-10-08 34.00 37.02 31.59 33.51 0.0M
2021-10-07 36.54 37.70 33.65 36.72 0.0M
2021-10-06 36.71 37.00 32.49 34.72 0.0M
2021-10-05 37.25 38.69 35.08 36.97 0.0M
2021-10-02 33.53 37.70 33.53 35.53 0.0M
2021-10-01 31.42 37.43 31.42 37.20 0.0M
2021-09-30 36.17 36.79 33.46 35.87 0.0M
2021-09-29 35.00 37.35 33.20 35.61 0.0M
2021-09-28 32.65 33.83 30.80 33.34 0.0M
2021-09-25 34.56 34.78 32.57 32.72 0.0M
2021-09-24 36.80 36.80 29.91 33.88 0.0M
2021-09-23 39.28 39.28 32.11 35.71 0.0M
2021-09-22 38.82 40.22 35.94 38.26 0.0M
2021-09-21 36.87 41.91 33.00 40.04 0.0M
2021-09-18 31.94 35.48 30.21 32.75 0.0M
2021-09-17 33.05 35.14 30.72 31.47 0.0M
2021-09-16 32.31 37.23 30.55 32.92 0.0M
2021-09-15 31.08 34.02 30.00 32.99 0.0M
2021-09-14 30.86 31.84 29.80 30.73 0.0M
2021-09-11 28.19 31.49 28.00 30.84 0.0M
2021-09-10 30.24 31.16 29.28 30.03 0.0M
2021-09-09 29.58 30.70 28.36 30.59 0.0M
2021-09-08 28.99 30.23 28.07 29.34 0.0M
2021-09-04 29.34 29.89 27.15 28.98 0.0M
2021-09-03 27.95 30.24 25.65 28.51 0.0M
2021-09-02 29.49 30.67 25.62 28.89 0.0M
2021-09-01 27.22 30.24 27.22 29.41 0.0M
2021-08-31 28.54 30.39 27.24 29.22 0.0M
2021-08-28 29.35 30.81 27.86 28.54 0.0M
2021-08-27 27.98 31.20 27.96 29.80 0.0M
2021-08-26 28.61 29.95 28.61 29.14 0.0M
2021-08-25 31.33 31.42 26.77 29.70 0.0M
2021-08-24 29.21 32.68 29.21 29.86 0.0M
2021-08-21 34.86 35.09 27.33 30.44 0.0M
2021-08-20 32.42 36.01 29.93 33.99 0.0M
2021-08-19 34.12 34.12 30.30 31.65 0.0M
2021-08-18 32.22 32.80 26.88 31.42 0.0M
2021-08-17 30.17 30.86 27.28 29.13 0.0M
2021-08-14 28.42 29.25 26.88 28.26 0.0M
2021-08-13 28.84 30.82 27.08 28.55 0.0M
2021-08-12 29.57 31.26 28.30 29.17 0.0M
2021-08-11 30.25 30.79 27.88 30.01 0.0M
2021-08-10 31.83 31.83 27.39 30.24 0.0M
2021-08-07 28.41 30.18 27.27 29.52 0.0M
2021-08-06 29.14 30.41 28.29 29.24 0.0M
2021-08-05 29.96 31.44 28.32 28.90 0.0M
2021-08-04 29.79 32.10 27.89 29.67 0.0M
2021-08-03 28.46 31.12 27.15 30.26 0.0M
2021-07-31 28.26 29.77 25.74 28.52 0.0M
2021-07-30 29.76 31.64 26.25 28.19 0.0M
2021-07-29 29.65 30.05 28.06 29.13 0.0M
2021-07-28 32.03 32.03 29.09 30.53 0.0M
2021-07-27 29.45 29.76 28.67 28.83 0.0M
2021-07-24 28.22 28.66 27.06 27.81 0.0M
2021-07-23 28.42 30.95 28.29 28.48 0.0M
2021-07-22 29.27 29.64 27.85 28.47 0.0M
2021-07-21 32.75 33.01 27.80 29.74 0.0M
2021-07-20 30.35 38.96 28.65 33.19 0.0M
2021-07-17 28.00 28.57 25.52 27.63 0.0M
2021-07-16 26.91 28.64 25.32 26.57 0.0M
2021-07-15 26.31 30.38 25.80 26.76 0.0M
2021-07-14 28.83 31.16 26.06 27.14 0.0M
2021-07-13 29.95 32.79 27.56 29.29 0.0M
2021-07-10 33.28 33.32 28.13 29.32 0.0M
2021-07-09 29.45 33.79 29.45 32.20 0.0M
2021-07-08 29.19 30.15 28.52 28.91 0.0M
2021-07-07 28.24 29.09 28.24 28.56 0.0M
2021-07-03 28.57 29.42 26.21 27.25 0.0M
2021-07-02 29.65 29.96 27.38 28.93 0.0M
2021-07-01 29.36 30.72 28.51 28.84 0.0M
2021-06-30 29.57 30.04 26.76 29.43 0.0M
2021-06-29 29.68 30.00 27.50 28.70 0.0M
2021-06-26 28.18 30.97 27.89 28.30 0.0M
2021-06-25 28.97 33.30 28.02 30.64 0.0M
2021-06-24 29.95 31.72 29.16 30.01 0.0M
2021-06-23 30.78 31.55 29.44 30.16 0.0M
2021-06-22 33.07 34.82 29.93 30.72 0.0M
2021-06-19 33.23 35.24 31.36 33.03 0.0M
2021-06-18 30.03 31.65 29.38 30.85 0.0M
2021-06-17 31.19 33.09 28.29 30.09 0.0M
2021-06-16 29.48 30.59 27.87 29.59 0.0M
2021-06-15 29.20 30.30 27.38 27.92 0.0M
2021-06-12 29.52 29.87 25.78 27.73 0.0M
2021-06-11 28.03 30.75 26.93 30.32 0.0M
2021-06-10 31.92 33.18 28.13 29.67 0.0M
2021-06-09 30.45 31.68 26.53 28.44 0.0M
2021-06-08 28.92 29.48 27.60 28.79 0.0M
2021-06-05 28.78 29.57 27.25 27.80 0.0M
2021-06-04 31.00 31.24 27.93 29.72 0.0M
2021-06-03 28.15 29.04 27.22 28.41 0.0M
2021-06-02 26.62 28.71 26.62 27.55 0.0M
2021-05-29 27.09 27.17 24.59 26.10 0.0M
2021-05-28 27.16 27.77 26.27 27.35 0.0M
2021-05-27 28.70 29.14 27.34 27.61 0.0M
2021-05-26 28.25 29.02 26.76 28.79 0.0M
2021-05-25 29.03 29.66 26.48 27.72 0.0M
2021-05-22 28.43 29.17 27.20 28.98 0.0M
2021-05-21 30.63 31.81 28.69 28.83 0.0M
2021-05-20 31.92 34.89 31.34 32.24 0.0M
2021-05-19 29.84 30.64 28.72 30.16 0.0M
2021-05-18 30.23 32.09 28.55 30.11 0.0M
2021-05-15 31.05 31.30 28.10 29.05 0.0M
2021-05-14 35.10 35.14 31.38 32.52 0.0M
2021-05-13 31.66 35.99 30.53 35.79 0.0M
2021-05-12 31.34 32.79 29.28 31.93 0.0M
2021-05-11 28.18 29.86 26.74 29.52 0.0M
2021-05-08 28.39 29.32 26.12 28.11 0.0M
2021-05-07 28.06 29.22 26.57 28.34 0.0M
2021-05-06 28.84 29.14 26.69 27.96 0.0M
2021-05-05 28.14 30.43 27.58 29.47 0.0M
2021-05-04 24.13 28.01 24.13 27.21 0.0M
2021-05-01 26.82 28.02 26.80 27.66 0.0M
2021-04-30 27.16 27.54 26.69 27.09 0.0M
2021-04-29 27.45 28.34 26.54 27.39 0.0M
2021-04-28 27.30 28.22 27.05 27.80 0.0M
2021-04-27 29.52 29.52 26.92 27.63 0.0M
2021-04-24 27.05 28.72 27.04 27.55 0.0M
2021-04-23 26.28 29.46 24.23 29.03 0.0M
2021-04-22 30.01 30.13 26.07 27.71 0.0M
2021-04-21 32.39 32.39 29.14 30.15 0.0M
2021-04-20 29.24 30.72 26.14 28.59 0.0M
2021-04-17 25.57 26.96 24.14 25.93 0.0M
2021-04-16 24.95 28.02 24.95 26.84 0.0M
2021-04-15 26.58 32.91 24.94 26.07 0.0M
2021-04-14 29.62 32.93 28.87 29.45 0.0M
2021-04-13 30.39 31.67 28.60 30.71 0.0M
2021-04-10 31.28 31.63 30.21 30.51 0.0M
2021-04-09 31.51 31.86 29.47 31.83 0.0M
2021-04-08 31.83 31.86 30.87 31.67 0.0M
2021-04-07 32.88 33.05 29.28 31.85 0.0M
2021-04-06 34.07 34.26 31.80 33.16 0.0M
2021-04-02 33.83 34.08 31.52 32.87 0.0M
2021-04-01 33.74 34.26 33.39 33.56 0.0M
2021-03-31 34.68 35.40 33.88 34.00 0.0M
2021-03-30 33.87 36.63 32.83 34.56 0.0M
2021-03-27 33.30 34.23 31.03 33.76 0.0M
2021-03-26 33.03 35.72 33.03 33.98 0.0M
2021-03-25 32.23 33.13 29.23 33.13 0.0M
2021-03-24 31.51 32.35 30.64 32.30 0.0M
2021-03-23 32.92 33.96 31.31 31.51 0.0M
2021-03-20 34.47 34.62 32.52 32.95 0.0M
2021-03-19 32.52 34.62 31.05 34.57 0.0M
2021-03-18 32.31 33.39 31.76 32.60 0.0M
2021-03-17 35.06 35.34 32.50 32.63 0.0M
2021-03-16 36.50 37.07 34.43 35.42 0.0M
2021-03-13 36.60 38.50 34.75 35.68 0.0M
2021-03-12 35.95 36.12 34.95 35.54 0.0M
2021-03-11 34.86 36.96 32.91 36.67 0.0M
2021-03-10 39.15 39.50 34.58 35.75 0.0M
2021-03-09 37.25 38.30 36.73 37.87 0.0M
2021-03-06 39.05 42.92 36.92 36.93 0.0M
2021-03-05 38.74 40.68 37.15 39.64 0.0M
2021-03-04 35.52 38.68 34.65 38.25 0.0M
2021-03-03 34.31 35.92 32.12 35.64 0.0M
2021-03-02 34.80 35.49 32.09 34.68 0.0M
2021-02-27 35.37 38.95 35.33 36.10 0.0M
2021-02-26 35.18 38.34 33.48 38.17 0.0M
2021-02-25 34.48 35.99 34.29 34.93 0.0M
2021-02-24 33.18 36.10 33.18 34.03 0.0M
2021-02-23 32.48 34.18 32.48 33.60 0.0M
2021-02-20 33.07 33.53 32.12 32.36 0.0M
2021-02-19 35.10 35.33 32.95 33.55 0.0M
2021-02-18 33.08 34.77 32.95 34.21 0.0M
2021-02-17 35.91 36.11 30.74 33.64 0.0M
2021-02-13 34.21 34.49 32.77 32.78 0.0M
2021-02-12 33.51 34.13 32.14 33.76 0.0M
2021-02-11 32.82 33.64 32.60 33.48 0.0M
2021-02-10 33.18 33.81 32.65 33.19 0.0M
2021-02-09 33.94 35.83 30.70 34.33 0.0M
2021-02-06 33.89 34.21 32.23 32.36 0.0M
2021-02-05 34.66 35.41 33.56 33.73 0.0M
2021-02-04 36.14 36.93 33.95 34.61 0.0M
2021-02-03 37.57 38.32 35.32 36.09 0.0M
2021-02-02 40.63 42.19 38.77 39.55 0.0M
2021-01-30 40.65 42.75 39.76 40.66 0.0M
2021-01-29 36.48 42.61 36.48 39.03 0.0M
2021-01-28 37.27 42.19 36.92 42.19 0.0M
2021-01-27 35.26 35.26 34.51 34.96 0.0M
2021-01-26 32.47 36.60 32.47 34.61 0.0M
2021-01-23 31.90 32.56 30.92 32.45 0.0M
2021-01-22 32.93 33.66 31.83 32.03 0.0M
2021-01-21 32.04 32.65 31.21 32.24 0.0M
2021-01-20 36.62 36.62 31.43 32.04 0.0M
2021-01-16 33.80 36.84 33.79 36.29 0.0M
2021-01-15 35.74 36.49 35.65 36.22 0.0M
2021-01-14 34.08 36.86 34.08 35.93 0.0M
2021-01-13 33.30 39.82 33.30 37.75 0.0M
2021-01-12 37.12 38.12 36.22 37.39 0.0M
2021-01-09 37.30 37.32 35.76 36.77 0.0M
2021-01-08 33.44 39.43 32.88 37.21 0.0M
2021-01-07 35.56 36.24 33.79 35.84 0.0M
2021-01-06 40.37 40.37 35.79 36.66 0.0M
2021-01-05 34.60 38.80 33.89 37.48 0.0M
2021-01-01 32.88 34.72 32.88 34.62 0.0M