CBOE Equity VIX on Ibm

VXIBM
🏛️ usa →
40.11
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 30.76 31.57 30.63 31.12 0.0M
2022-12-30 31.21 31.21 30.62 30.75 0.0M
2022-12-29 31.34 31.76 30.38 31.65 0.0M
2022-12-28 29.19 30.32 29.18 29.75 0.0M
2022-12-24 26.93 26.93 25.08 25.84 0.0M
2022-12-23 24.64 26.81 23.80 25.34 0.0M
2022-12-22 27.30 27.31 21.93 22.63 0.0M
2022-12-21 24.15 24.20 22.60 23.00 0.0M
2022-12-20 23.84 24.72 23.51 23.60 0.0M
2022-12-17 25.44 25.49 23.25 23.46 0.0M
2022-12-16 21.50 24.53 21.45 24.38 0.0M
2022-12-15 22.41 23.31 20.96 21.09 0.0M
2022-12-14 21.99 22.25 20.47 21.69 0.0M
2022-12-13 23.53 23.53 22.71 22.88 0.0M
2022-12-10 21.74 22.13 21.50 21.68 0.0M
2022-12-09 21.97 22.44 21.84 22.14 0.0M
2022-12-08 22.80 22.86 21.90 22.72 0.0M
2022-12-07 21.25 22.58 21.05 22.55 0.0M
2022-12-06 20.87 21.47 20.84 21.27 0.0M
2022-12-03 19.77 20.67 19.76 20.16 0.0M
2022-12-02 20.17 21.30 20.10 20.51 0.0M
2022-12-01 22.61 22.65 20.55 20.60 0.0M
2022-11-30 23.61 23.65 21.78 21.78 0.0M
2022-11-29 22.68 23.01 22.15 22.99 0.0M
2022-11-26 20.01 21.33 19.99 21.28 0.0M
2022-11-24 23.07 23.55 20.90 20.94 0.0M
2022-11-23 22.89 23.08 21.25 21.31 0.0M
2022-11-22 23.32 23.64 22.02 22.05 0.0M
2022-11-19 23.56 23.84 23.04 23.15 0.0M
2022-11-18 25.30 25.30 23.43 23.55 0.0M
2022-11-17 24.99 25.17 24.23 24.27 0.0M
2022-11-16 25.68 26.06 24.25 24.89 0.0M
2022-11-15 25.02 25.03 23.57 24.48 0.0M
2022-11-12 25.01 25.02 22.65 22.82 0.0M
2022-11-11 24.18 24.30 22.63 23.45 0.0M
2022-11-10 26.12 26.12 24.22 24.66 0.0M
2022-11-09 24.84 24.84 23.39 24.12 0.0M
2022-11-08 25.69 25.69 23.57 23.63 0.0M
2022-11-05 24.56 24.56 23.24 23.73 0.0M
2022-11-04 29.15 29.24 24.46 24.53 0.0M
2022-11-03 25.10 25.61 23.64 24.09 0.0M
2022-11-02 26.15 26.28 23.90 23.99 0.0M
2022-11-01 26.66 26.70 24.59 24.72 0.0M
2022-10-29 25.46 25.50 24.22 24.25 0.0M
2022-10-28 26.82 26.82 24.79 25.43 0.0M
2022-10-27 27.65 27.65 24.60 25.01 0.0M
2022-10-26 26.49 26.59 25.52 25.55 0.0M
2022-10-25 27.81 27.93 26.56 26.70 0.0M
2022-10-22 28.36 28.98 27.37 27.52 0.0M
2022-10-21 33.02 33.02 28.89 28.91 0.0M
2022-10-20 39.96 40.62 39.01 40.19 0.0M
2022-10-19 40.31 41.15 39.94 40.16 0.0M
2022-10-18 42.07 42.07 40.27 40.85 0.0M
2022-10-15 41.64 41.71 40.97 41.15 0.0M
2022-10-14 42.60 43.63 41.03 42.52 0.0M
2022-10-13 43.12 43.55 42.57 42.81 0.0M
2022-10-12 41.92 43.12 41.92 42.85 0.0M
2022-10-11 41.38 42.28 41.29 41.50 0.0M
2022-10-08 39.47 39.83 39.16 39.71 0.0M
2022-10-07 36.40 38.97 36.37 38.93 0.0M
2022-10-06 37.83 38.01 37.17 37.17 0.0M
2022-10-05 37.81 37.84 36.63 36.80 0.0M
2022-10-04 39.36 39.36 38.01 38.23 0.0M
2022-10-01 38.33 38.66 37.60 38.66 0.0M
2022-09-30 37.64 39.14 37.39 38.35 0.0M
2022-09-29 39.23 39.68 37.46 37.56 0.0M
2022-09-28 37.35 39.58 36.87 39.48 0.0M
2022-09-27 37.53 38.35 35.83 38.11 0.0M
2022-09-24 34.08 36.79 34.07 35.92 0.0M
2022-09-23 33.97 34.47 33.30 33.80 0.0M
2022-09-22 33.97 33.97 32.50 33.78 0.0M
2022-09-21 32.44 33.01 32.38 32.77 0.0M
2022-09-20 31.28 31.52 30.80 30.92 0.0M
2022-09-17 28.61 28.61 27.27 27.35 0.0M
2022-09-16 26.29 26.40 25.36 25.95 0.0M
2022-09-15 24.52 24.91 23.83 24.69 0.0M
2022-09-14 27.01 27.01 22.69 25.02 0.0M
2022-09-13 23.74 23.76 21.41 21.98 0.0M
2022-09-10 27.80 27.80 21.56 21.70 0.0M
2022-09-09 23.18 24.00 22.07 22.49 0.0M
2022-09-08 24.59 25.46 23.39 23.41 0.0M
2022-09-07 25.77 25.77 24.39 25.29 0.0M
2022-09-03 23.43 24.83 22.24 24.58 0.0M
2022-09-02 24.33 24.98 24.10 24.12 0.0M
2022-09-01 23.96 24.32 23.56 24.31 0.0M
2022-08-31 23.92 24.28 23.16 24.14 0.0M
2022-08-30 24.21 24.21 23.12 23.49 0.0M
2022-08-27 20.69 23.14 20.57 23.10 0.0M
2022-08-26 21.63 21.68 20.57 20.58 0.0M
2022-08-25 21.94 21.99 21.15 21.53 0.0M
2022-08-24 21.62 21.91 21.30 21.63 0.0M
2022-08-23 20.24 22.06 20.24 22.06 0.0M
2022-08-20 19.81 21.00 19.81 20.39 0.0M
2022-08-19 20.37 20.45 19.68 19.82 0.0M
2022-08-18 20.92 20.98 20.08 20.36 0.0M
2022-08-17 21.35 21.35 19.97 20.21 0.0M
2022-08-16 22.13 22.17 20.15 20.45 0.0M
2022-08-13 20.41 20.41 19.29 19.47 0.0M
2022-08-12 20.16 20.32 19.64 20.17 0.0M
2022-08-11 21.52 21.52 19.83 19.97 0.0M
2022-08-10 20.57 22.42 20.57 22.42 0.0M
2022-08-09 20.49 21.15 20.41 20.81 0.0M
2022-08-06 22.01 22.38 20.41 20.41 0.0M
2022-08-05 20.88 22.80 20.88 22.25 0.0M
2022-08-04 21.22 22.98 21.22 22.22 0.0M
2022-08-03 22.42 24.34 22.36 22.99 0.0M
2022-08-02 21.57 22.47 21.55 22.33 0.0M
2022-07-30 21.62 21.79 20.85 21.06 0.0M
2022-07-29 22.69 22.86 21.80 21.99 0.0M
2022-07-28 24.00 24.42 22.70 22.89 0.0M
2022-07-27 23.67 25.48 23.67 25.24 0.0M
2022-07-26 25.73 25.88 25.14 25.17 0.0M
2022-07-23 26.03 26.75 25.63 25.73 0.0M
2022-07-22 27.77 28.28 25.92 26.18 0.0M
2022-07-21 28.79 28.79 25.86 25.86 0.0M
2022-07-20 30.14 30.98 27.16 27.65 0.0M
2022-07-19 37.73 37.73 35.19 35.76 0.0M
2022-07-16 36.19 36.33 34.66 36.17 0.0M
2022-07-15 38.49 38.80 36.04 36.04 0.0M
2022-07-14 38.04 38.12 36.48 36.88 0.0M
2022-07-13 33.19 35.92 33.18 35.72 0.0M
2022-07-12 34.15 35.06 34.10 34.34 0.0M
2022-07-09 32.63 34.90 32.58 33.83 0.0M
2022-07-08 34.54 35.04 34.24 34.61 0.0M
2022-07-07 35.15 35.45 34.14 34.61 0.0M
2022-07-06 34.87 35.85 34.55 34.60 0.0M
2022-07-02 32.50 34.14 32.31 33.16 0.0M
2022-07-01 33.20 33.82 32.52 33.01 0.0M
2022-06-30 30.57 33.10 30.28 32.69 0.0M
2022-06-29 30.56 31.97 30.56 31.75 0.0M
2022-06-28 32.46 32.63 31.66 31.66 0.0M
2022-06-25 35.52 35.52 31.39 32.17 0.0M
2022-06-24 34.19 34.19 33.42 33.65 0.0M
2022-06-23 36.10 36.10 33.64 34.04 0.0M
2022-06-22 36.04 36.04 33.17 33.50 0.0M
2022-06-18 33.52 34.19 30.56 31.84 0.0M
2022-06-17 30.59 33.38 30.14 33.20 0.0M
2022-06-16 31.60 31.62 27.68 28.33 0.0M
2022-06-15 33.40 33.46 30.91 31.07 0.0M
2022-06-14 36.44 36.44 31.48 32.67 0.0M
2022-06-11 26.20 28.28 26.07 27.63 0.0M
2022-06-10 24.76 25.74 24.43 25.72 0.0M
2022-06-09 22.89 24.80 22.88 24.49 0.0M
2022-06-08 25.64 25.80 23.95 24.17 0.0M
2022-06-07 25.27 25.34 24.30 24.77 0.0M
2022-06-04 25.72 26.31 25.09 25.58 0.0M
2022-06-03 26.07 26.90 24.18 25.01 0.0M
2022-06-02 25.75 26.62 25.33 25.65 0.0M
2022-06-01 26.85 27.14 24.99 25.94 0.0M
2022-05-28 26.49 26.49 24.31 24.64 0.0M
2022-05-27 27.83 27.97 25.64 26.06 0.0M
2022-05-26 29.24 29.73 28.27 28.39 0.0M
2022-05-25 32.58 32.58 28.27 29.29 0.0M
2022-05-24 31.03 31.33 28.27 28.48 0.0M
2022-05-21 31.20 34.04 30.72 31.26 0.0M
2022-05-20 33.23 33.44 31.20 31.55 0.0M
2022-05-19 26.76 32.27 26.76 32.15 0.0M
2022-05-18 28.09 28.49 25.77 26.40 0.0M
2022-05-17 30.51 31.14 28.25 28.92 0.0M
2022-05-14 32.03 32.91 29.33 29.86 0.0M
2022-05-13 32.77 35.37 32.50 32.85 0.0M
2022-05-12 35.63 36.17 32.13 33.06 0.0M
2022-05-11 32.34 35.07 30.77 34.82 0.0M
2022-05-10 30.94 32.75 30.66 32.02 0.0M
2022-05-07 30.63 30.91 28.20 28.74 0.0M
2022-05-06 25.79 30.01 25.47 29.52 0.0M
2022-05-05 28.89 28.90 24.16 25.17 0.0M
2022-05-04 29.90 30.07 28.62 28.84 0.0M
2022-05-03 31.65 32.13 29.94 29.94 0.0M
2022-04-30 27.99 30.82 27.59 30.80 0.0M
2022-04-29 29.82 29.82 27.16 27.88 0.0M
2022-04-28 30.98 31.36 27.86 29.27 0.0M
2022-04-27 27.39 30.43 26.90 30.43 0.0M
2022-04-26 28.36 29.61 27.41 27.44 0.0M
2022-04-23 25.16 27.81 25.06 27.60 0.0M
2022-04-22 24.06 25.14 23.04 24.93 0.0M
2022-04-21 24.41 25.51 23.76 24.44 0.0M
2022-04-20 32.85 32.85 30.35 31.20 0.0M
2022-04-19 33.57 33.57 31.81 32.85 0.0M
2022-04-15 31.38 33.03 31.01 33.03 0.0M
2022-04-14 34.69 34.84 32.07 32.23 0.0M
2022-04-13 34.56 35.26 33.71 34.75 0.0M
2022-04-12 34.42 35.32 34.20 35.12 0.0M
2022-04-09 30.59 31.52 30.36 31.34 0.0M
2022-04-08 31.47 31.47 30.17 30.52 0.0M
2022-04-07 30.00 31.50 29.84 30.67 0.0M
2022-04-06 27.50 30.01 27.43 29.83 0.0M
2022-04-05 28.41 29.21 27.14 27.65 0.0M
2022-04-02 27.42 28.02 26.37 27.27 0.0M
2022-04-01 26.67 27.58 26.12 27.27 0.0M
2022-03-31 25.11 26.76 24.82 25.72 0.0M
2022-03-30 25.35 27.07 23.97 24.84 0.0M
2022-03-29 25.87 26.94 25.29 25.71 0.0M
2022-03-26 24.98 26.19 24.16 24.88 0.0M
2022-03-25 26.07 26.32 25.29 25.55 0.0M
2022-03-24 24.72 25.67 24.69 25.53 0.0M
2022-03-23 25.56 26.32 24.29 24.95 0.0M
2022-03-22 26.45 27.14 25.04 26.01 0.0M
2022-03-19 26.69 27.09 24.86 25.54 0.0M
2022-03-18 27.96 28.83 25.86 26.47 0.0M
2022-03-17 29.79 30.26 27.24 27.78 0.0M
2022-03-16 31.34 32.44 30.08 30.74 0.0M
2022-03-15 32.07 32.54 30.75 32.10 0.0M
2022-03-12 31.20 31.46 30.22 31.44 0.0M
2022-03-11 31.60 32.27 30.39 31.44 0.0M
2022-03-10 31.92 32.61 30.79 31.46 0.0M
2022-03-09 33.91 35.26 32.45 33.67 0.0M
2022-03-08 32.96 34.97 32.75 34.77 0.0M
2022-03-05 31.91 33.29 31.90 32.35 0.0M
2022-03-04 28.45 31.23 28.05 30.97 0.0M
2022-03-03 34.05 34.10 29.11 29.91 0.0M
2022-03-02 31.51 34.09 30.10 33.38 0.0M
2022-03-01 31.55 32.12 30.58 31.02 0.0M
2022-02-26 31.48 31.53 28.20 28.79 0.0M
2022-02-25 38.16 38.16 31.04 31.25 0.0M
2022-02-24 31.10 31.98 30.12 31.90 0.0M
2022-02-23 31.39 31.96 30.36 31.10 0.0M
2022-02-19 30.32 32.28 30.32 30.81 0.0M
2022-02-18 27.23 30.18 27.23 30.15 0.0M
2022-02-17 26.88 28.11 25.56 26.43 0.0M
2022-02-16 29.23 29.46 27.16 27.59 0.0M
2022-02-15 29.78 31.21 29.50 30.62 0.0M
2022-02-12 25.56 29.44 25.44 28.93 0.0M
2022-02-11 24.47 26.20 23.36 25.96 0.0M
2022-02-10 23.54 24.03 22.41 23.99 0.0M
2022-02-09 25.01 25.82 23.54 24.17 0.0M
2022-02-08 25.65 26.65 24.92 25.14 0.0M
2022-02-05 27.03 28.32 25.13 25.88 0.0M
2022-02-04 24.48 33.62 24.00 27.52 0.0M
2022-02-03 24.10 28.27 23.48 24.39 0.0M
2022-02-02 26.11 28.70 24.69 27.06 0.0M
2022-02-01 28.54 29.75 25.38 25.90 0.0M
2022-01-29 30.35 31.18 26.43 27.99 0.0M
2022-01-28 31.02 31.78 29.40 30.66 0.0M
2022-01-27 30.68 30.98 27.82 30.49 0.0M
2022-01-26 35.27 36.44 30.03 31.18 0.0M
2022-01-25 44.38 56.76 41.98 49.13 0.0M
2022-01-22 36.74 44.97 35.71 44.62 0.0M
2022-01-21 37.04 37.23 36.00 36.99 0.0M
2022-01-20 36.53 40.03 35.94 37.75 0.0M
2022-01-19 35.88 38.07 35.83 36.72 0.0M
2022-01-15 33.87 34.32 33.38 33.55 0.0M
2022-01-14 31.50 33.75 31.10 33.66 0.0M
2022-01-13 31.53 32.03 31.07 31.51 0.0M
2022-01-12 33.94 35.77 31.32 32.07 0.0M
2022-01-11 31.77 34.02 31.32 31.81 0.0M
2022-01-08 29.63 31.16 26.04 29.73 0.0M
2022-01-07 30.06 34.04 29.31 29.71 0.0M
2022-01-06 26.48 31.44 26.45 29.93 0.0M
2022-01-05 25.25 26.88 24.14 26.72 0.0M
2022-01-04 25.38 26.62 24.49 25.13 0.0M
2022-01-01 23.90 25.21 23.20 24.69 0.0M