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
2022-12-31 32.37 32.92 32.04 32.55 0.0M
2022-12-30 33.01 33.08 31.51 31.73 0.0M
2022-12-29 32.61 33.53 32.05 33.53 0.0M
2022-12-28 32.83 33.37 32.54 32.62 0.0M
2022-12-24 32.24 32.63 30.74 31.08 0.0M
2022-12-23 30.63 34.16 30.52 32.18 0.0M
2022-12-22 31.21 31.21 29.82 29.82 0.0M
2022-12-21 32.45 32.45 30.99 31.26 0.0M
2022-12-20 32.16 32.29 31.06 31.40 0.0M
2022-12-17 30.82 30.82 29.68 29.78 0.0M
2022-12-16 27.57 29.69 27.36 29.03 0.0M
2022-12-15 27.17 28.08 26.39 26.41 0.0M
2022-12-14 27.06 27.92 25.83 27.14 0.0M
2022-12-13 28.98 29.16 28.43 28.87 0.0M
2022-12-10 27.94 28.08 27.03 27.56 0.0M
2022-12-09 28.45 28.75 27.60 27.63 0.0M
2022-12-08 29.17 29.33 28.40 28.65 0.0M
2022-12-07 27.11 28.95 26.74 28.36 0.0M
2022-12-06 25.21 27.21 25.12 26.36 0.0M
2022-12-03 26.34 26.44 23.67 23.67 0.0M
2022-12-02 24.92 26.64 24.83 25.91 0.0M
2022-12-01 26.70 27.82 24.68 24.71 0.0M
2022-11-30 27.34 27.48 26.53 26.53 0.0M
2022-11-29 27.28 27.58 26.47 27.02 0.0M
2022-11-26 25.58 25.97 25.20 25.22 0.0M
2022-11-24 27.95 27.95 25.56 25.56 0.0M
2022-11-23 28.38 28.46 26.78 26.78 0.0M
2022-11-22 29.72 30.13 28.21 28.22 0.0M
2022-11-19 30.19 30.19 28.71 28.79 0.0M
2022-11-18 31.19 31.19 30.08 30.08 0.0M
2022-11-17 31.29 31.29 29.75 30.40 0.0M
2022-11-16 29.90 31.58 28.87 30.22 0.0M
2022-11-15 30.44 30.62 29.40 29.86 0.0M
2022-11-12 29.09 29.19 27.98 27.98 0.0M
2022-11-11 29.80 29.80 27.59 28.60 0.0M
2022-11-10 30.15 31.05 29.78 30.66 0.0M
2022-11-09 29.59 30.54 29.07 29.97 0.0M
2022-11-08 30.35 30.60 29.55 29.56 0.0M
2022-11-05 30.23 30.36 28.91 29.36 0.0M
2022-11-04 32.35 32.35 30.41 30.78 0.0M
2022-11-03 32.64 32.64 30.15 30.98 0.0M
2022-11-02 32.28 32.28 30.55 30.75 0.0M
2022-11-01 32.96 32.96 30.82 30.85 0.0M
2022-10-29 31.09 31.24 29.88 29.94 0.0M
2022-10-28 32.13 32.13 30.88 31.09 0.0M
2022-10-27 33.68 33.68 31.48 31.96 0.0M
2022-10-26 35.84 35.93 33.12 33.20 0.0M
2022-10-25 37.12 37.24 35.31 35.31 0.0M
2022-10-22 38.10 38.10 36.24 36.31 0.0M
2022-10-21 39.02 39.02 37.36 37.61 0.0M
2022-10-20 39.65 39.74 38.14 38.34 0.0M
2022-10-19 38.94 39.10 38.03 38.38 0.0M
2022-10-18 45.73 45.75 42.06 42.13 0.0M
2022-10-15 47.29 47.29 44.50 44.77 0.0M
2022-10-14 48.03 48.22 45.48 46.05 0.0M
2022-10-13 47.51 47.55 46.84 47.40 0.0M
2022-10-12 47.16 47.19 45.99 46.90 0.0M
2022-10-11 46.06 46.21 44.87 45.82 0.0M
2022-10-08 44.29 44.81 43.64 44.46 0.0M
2022-10-07 42.56 43.51 42.05 43.48 0.0M
2022-10-06 43.03 43.03 41.66 42.03 0.0M
2022-10-05 44.75 44.75 40.33 40.65 0.0M
2022-10-04 44.11 44.78 41.94 42.31 0.0M
2022-10-01 44.29 44.97 43.04 44.11 0.0M
2022-09-30 44.22 46.21 44.15 44.73 0.0M
2022-09-29 45.68 45.71 43.13 43.27 0.0M
2022-09-28 45.36 47.14 44.50 46.33 0.0M
2022-09-27 45.80 45.85 43.78 45.84 0.0M
2022-09-24 41.26 44.95 41.24 43.73 0.0M
2022-09-23 38.28 40.53 38.19 40.00 0.0M
2022-09-22 39.28 39.28 36.93 38.06 0.0M
2022-09-21 37.45 38.25 37.11 37.80 0.0M
2022-09-20 39.49 39.49 36.08 36.19 0.0M
2022-09-17 36.19 36.61 35.23 35.45 0.0M
2022-09-16 33.54 34.68 32.58 33.32 0.0M
2022-09-15 33.81 34.02 32.99 33.75 0.0M
2022-09-14 31.58 33.84 30.87 33.69 0.0M
2022-09-13 31.09 31.09 28.27 29.56 0.0M
2022-09-10 36.68 36.68 28.88 29.10 0.0M
2022-09-09 32.45 32.90 31.28 31.35 0.0M
2022-09-08 35.47 35.47 32.11 32.27 0.0M
2022-09-07 34.06 35.25 33.44 34.52 0.0M
2022-09-03 32.07 32.87 30.40 32.68 0.0M
2022-09-02 32.99 34.42 32.97 33.32 0.0M
2022-09-01 32.76 32.94 31.56 32.10 0.0M
2022-08-31 32.43 33.38 32.27 32.53 0.0M
2022-08-30 33.20 33.94 32.93 32.93 0.0M
2022-08-27 27.13 31.50 27.13 31.43 0.0M
2022-08-26 29.15 29.38 28.43 28.43 0.0M
2022-08-25 30.46 30.46 29.70 30.13 0.0M
2022-08-24 30.02 30.80 29.81 30.49 0.0M
2022-08-23 28.76 30.72 28.65 30.60 0.0M
2022-08-20 25.98 26.99 25.98 26.50 0.0M
2022-08-19 28.61 28.72 24.93 24.96 0.0M
2022-08-18 27.16 27.35 26.10 26.40 0.0M
2022-08-17 27.97 27.97 25.06 25.56 0.0M
2022-08-16 30.52 30.52 25.66 26.05 0.0M
2022-08-13 27.30 27.30 25.39 25.49 0.0M
2022-08-12 24.96 26.83 24.96 26.77 0.0M
2022-08-11 26.96 27.41 25.42 25.68 0.0M
2022-08-10 28.21 28.53 28.04 28.42 0.0M
2022-08-09 27.63 28.54 27.61 28.31 0.0M
2022-08-06 29.06 29.53 27.66 27.66 0.0M
2022-08-05 29.29 29.74 28.94 29.40 0.0M
2022-08-04 30.15 30.30 28.93 29.53 0.0M
2022-08-03 30.58 31.15 29.47 31.03 0.0M
2022-08-02 29.79 29.79 28.64 29.61 0.0M
2022-07-30 28.91 29.11 27.31 27.42 0.0M
2022-07-29 29.56 30.44 28.76 29.08 0.0M
2022-07-28 31.89 32.42 30.28 30.59 0.0M
2022-07-27 32.06 32.89 32.00 32.82 0.0M
2022-07-26 30.75 32.21 30.75 31.66 0.0M
2022-07-23 30.67 31.02 29.73 30.24 0.0M
2022-07-22 35.27 35.27 30.48 30.62 0.0M
2022-07-21 34.77 34.77 31.90 31.90 0.0M
2022-07-20 33.73 34.23 32.75 33.31 0.0M
2022-07-19 35.38 36.40 33.49 34.49 0.0M
2022-07-16 40.12 40.26 36.75 37.80 0.0M
2022-07-15 41.14 42.64 40.82 40.90 0.0M
2022-07-14 41.38 41.38 39.65 40.24 0.0M
2022-07-13 39.88 40.41 38.79 40.27 0.0M
2022-07-12 39.17 39.53 38.57 39.21 0.0M
2022-07-09 37.42 38.34 37.32 37.51 0.0M
2022-07-08 38.63 39.57 38.23 38.52 0.0M
2022-07-07 40.11 41.62 40.08 40.55 0.0M
2022-07-06 42.39 43.08 41.10 41.18 0.0M
2022-07-02 40.46 40.72 38.93 39.02 0.0M
2022-07-01 39.88 41.20 39.48 39.98 0.0M
2022-06-30 37.83 38.94 37.48 38.45 0.0M
2022-06-29 37.67 38.22 36.44 38.17 0.0M
2022-06-28 38.78 39.35 38.11 38.47 0.0M
2022-06-25 39.18 39.21 37.86 37.92 0.0M
2022-06-24 40.12 41.24 39.96 40.80 0.0M
2022-06-23 39.11 40.86 38.66 40.58 0.0M
2022-06-22 41.39 41.73 39.20 39.43 0.0M
2022-06-18 45.80 45.80 41.21 41.84 0.0M
2022-06-17 43.96 44.73 42.79 43.84 0.0M
2022-06-16 44.18 44.19 39.42 40.28 0.0M
2022-06-15 45.48 45.78 43.11 43.92 0.0M
2022-06-14 45.91 46.22 43.29 44.99 0.0M
2022-06-11 37.97 40.14 37.56 39.45 0.0M
2022-06-10 34.11 35.93 33.77 35.89 0.0M
2022-06-09 32.04 33.75 31.93 33.24 0.0M
2022-06-08 33.12 33.86 31.89 31.96 0.0M
2022-06-07 33.51 33.64 31.90 33.15 0.0M
2022-06-04 34.29 35.31 33.58 34.76 0.0M
2022-06-03 37.06 37.28 33.92 34.27 0.0M
2022-06-02 36.14 37.79 34.69 36.06 0.0M
2022-06-01 33.47 38.58 33.47 35.03 0.0M
2022-05-28 35.72 36.61 33.08 33.46 0.0M
2022-05-27 37.39 37.91 35.79 36.40 0.0M
2022-05-26 40.75 41.36 37.87 38.17 0.0M
2022-05-25 41.01 41.36 39.11 39.91 0.0M
2022-05-24 46.22 46.25 37.99 38.50 0.0M
2022-05-21 39.04 43.91 37.63 41.01 0.0M
2022-05-20 42.13 43.94 39.40 39.61 0.0M
2022-05-19 38.68 42.58 37.41 40.81 0.0M
2022-05-18 37.12 37.75 35.99 36.49 0.0M
2022-05-17 42.10 43.33 39.01 39.22 0.0M
2022-05-14 43.26 43.67 40.23 41.03 0.0M
2022-05-13 47.53 49.12 44.59 45.01 0.0M
2022-05-12 46.40 46.40 42.06 44.91 0.0M
2022-05-11 44.54 45.69 42.66 44.33 0.0M
2022-05-10 42.97 45.39 42.86 44.49 0.0M
2022-05-07 42.33 43.51 39.82 40.84 0.0M
2022-05-06 36.11 41.61 36.05 41.26 0.0M
2022-05-05 41.30 41.38 34.60 35.33 0.0M
2022-05-04 41.95 44.81 38.16 39.99 0.0M
2022-05-03 42.42 44.18 41.19 41.73 0.0M
2022-04-30 37.86 41.66 36.83 41.56 0.0M
2022-04-29 38.47 39.18 35.99 37.00 0.0M
2022-04-28 42.18 42.19 37.93 39.39 0.0M
2022-04-27 39.86 41.21 37.47 40.71 0.0M
2022-04-26 41.27 41.33 36.30 36.34 0.0M
2022-04-23 35.39 36.41 33.52 36.13 0.0M
2022-04-22 29.62 32.86 28.90 32.85 0.0M
2022-04-21 30.71 31.17 28.78 29.67 0.0M
2022-04-20 34.72 34.72 29.95 30.00 0.0M
2022-04-19 35.14 35.14 32.01 32.64 0.0M
2022-04-15 35.00 35.12 30.35 31.27 0.0M
2022-04-14 40.91 40.91 34.87 35.07 0.0M
2022-04-13 40.98 41.06 35.45 38.22 0.0M
2022-04-12 38.27 39.29 37.26 38.82 0.0M
2022-04-09 40.34 40.34 37.20 38.18 0.0M
2022-04-08 40.54 40.54 37.11 38.46 0.0M
2022-04-07 39.19 39.59 37.15 37.65 0.0M
2022-04-06 34.56 36.32 33.73 36.06 0.0M
2022-04-05 35.77 36.45 33.56 33.70 0.0M
2022-04-02 33.94 36.33 33.86 34.87 0.0M
2022-04-01 35.00 35.32 33.76 35.23 0.0M
2022-03-31 33.38 34.49 32.44 34.18 0.0M
2022-03-30 32.88 34.11 31.67 32.78 0.0M
2022-03-29 36.22 36.58 34.03 34.54 0.0M
2022-03-26 35.84 38.05 33.97 34.67 0.0M
2022-03-25 36.42 37.28 35.05 35.63 0.0M
2022-03-24 35.55 36.78 35.12 36.67 0.0M
2022-03-23 36.18 36.90 33.72 34.32 0.0M
2022-03-22 34.86 39.96 34.86 37.09 0.0M
2022-03-19 37.86 39.02 35.36 36.54 0.0M
2022-03-18 40.53 41.28 37.12 37.90 0.0M
2022-03-17 43.21 43.25 39.02 39.58 0.0M
2022-03-16 46.48 47.65 43.97 44.57 0.0M
2022-03-15 48.38 48.54 45.32 46.88 0.0M
2022-03-12 46.41 46.41 43.40 45.29 0.0M
2022-03-11 47.53 48.56 44.15 45.83 0.0M
2022-03-10 47.96 47.96 42.96 45.02 0.0M
2022-03-09 49.12 49.81 46.12 48.07 0.0M
2022-03-08 48.24 48.53 46.38 48.45 0.0M
2022-03-05 44.57 45.69 43.55 44.77 0.0M
2022-03-04 36.32 42.41 36.32 41.66 0.0M
2022-03-03 48.83 49.40 37.68 40.49 0.0M
2022-03-02 41.97 47.09 41.22 46.00 0.0M
2022-03-01 44.86 44.86 38.92 40.82 0.0M
2022-02-26 41.92 41.92 35.25 36.25 0.0M
2022-02-25 47.83 47.83 40.13 40.25 0.0M
2022-02-24 37.50 40.95 36.96 40.54 0.0M
2022-02-23 39.82 40.22 37.70 39.12 0.0M
2022-02-19 38.87 39.81 36.73 37.47 0.0M
2022-02-18 36.62 38.20 33.74 38.08 0.0M
2022-02-17 36.19 38.92 32.64 33.08 0.0M
2022-02-16 35.78 36.63 32.47 34.25 0.0M
2022-02-15 37.49 39.01 35.94 37.54 0.0M
2022-02-12 33.48 37.49 31.98 36.35 0.0M
2022-02-11 32.08 33.46 29.89 33.20 0.0M
2022-02-10 32.27 33.27 29.44 30.67 0.0M
2022-02-09 33.53 33.73 32.08 32.94 0.0M
2022-02-08 35.26 35.54 32.73 33.72 0.0M
2022-02-05 37.76 38.63 33.65 33.80 0.0M
2022-02-04 37.02 38.49 35.36 38.44 0.0M
2022-02-03 34.66 35.42 33.70 34.79 0.0M
2022-02-02 36.44 36.77 33.83 34.30 0.0M
2022-02-01 40.52 40.52 34.18 36.09 0.0M
2022-01-29 42.70 42.80 37.21 37.30 0.0M
2022-01-28 39.48 41.49 37.54 41.26 0.0M
2022-01-27 42.24 42.25 37.70 40.53 0.0M
2022-01-26 45.08 45.16 41.78 42.14 0.0M
2022-01-25 39.81 48.30 39.75 41.55 0.0M
2022-01-22 35.23 35.99 33.36 35.57 0.0M
2022-01-21 31.83 33.55 29.38 32.98 0.0M
2022-01-20 32.64 32.64 29.96 31.51 0.0M
2022-01-19 35.21 42.44 31.14 31.62 0.0M
2022-01-15 33.35 36.90 31.76 36.21 0.0M
2022-01-14 32.51 35.46 29.75 35.46 0.0M
2022-01-13 34.13 34.13 29.64 32.85 0.0M
2022-01-12 37.08 37.09 32.52 32.80 0.0M
2022-01-11 34.02 35.92 33.27 34.48 0.0M
2022-01-08 34.15 34.15 30.00 33.05 0.0M
2022-01-07 34.23 34.65 32.40 33.59 0.0M
2022-01-06 32.53 32.95 28.36 32.94 0.0M
2022-01-05 30.66 32.46 28.79 30.54 0.0M
2022-01-04 30.11 32.20 29.33 30.74 0.0M
2022-01-01 31.30 31.43 28.83 29.34 0.0M