CBOE Equity VIX on Goldman Sachs (VXGS)

VXGS
🏛️ États-Unis →
33.47
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 34.98 35.07 31.94 33.47 0.0M
2025-09-25 33.97 35.31 33.97 35.09 0.0M
2025-09-24 33.44 34.44 33.40 33.75 0.0M
2025-09-23 32.81 34.55 32.39 34.05 0.0M
2025-09-22 32.68 33.15 31.69 32.85 0.0M
2025-09-19 32.19 32.43 30.98 31.50 0.0M
2025-09-18 32.80 32.98 31.84 31.84 0.0M
2025-09-17 31.90 32.70 31.83 32.67 0.0M
2025-09-16 30.88 31.32 30.59 31.27 0.0M
2025-09-13 29.12 29.12 28.01 28.48 0.0M
2025-09-12 27.81 29.10 27.75 28.36 0.0M
2025-09-11 27.90 28.13 27.06 27.55 0.0M
2025-09-10 27.44 28.42 26.62 27.84 0.0M
2025-09-09 28.20 28.61 26.84 26.97 0.0M
2025-09-06 26.43 28.70 26.43 26.91 0.0M
2025-09-05 27.49 28.09 25.80 26.97 0.0M
2025-09-04 28.03 28.97 27.44 28.07 0.0M
2025-09-03 29.60 30.52 26.70 28.09 0.0M
2025-08-30 26.31 27.39 25.38 26.13 0.0M
2025-08-29 27.00 27.28 25.70 25.89 0.0M
2025-08-28 27.46 29.17 26.49 26.76 0.0M
2025-08-27 27.14 27.17 26.26 26.94 0.0M
2025-08-26 27.26 27.32 26.26 26.52 0.0M
2025-08-23 27.98 28.11 25.75 26.01 0.0M
2025-08-22 28.94 29.53 28.09 28.21 0.0M
2025-08-21 27.52 29.48 27.40 28.21 0.0M
2025-08-20 26.76 27.64 26.41 27.29 0.0M
2025-08-19 27.45 27.52 26.50 26.64 0.0M
2025-08-16 26.82 27.29 25.94 26.07 0.0M
2025-08-15 27.83 28.03 26.47 27.14 0.0M
2025-08-14 25.59 27.55 25.40 26.62 0.0M
2025-08-13 26.28 26.74 25.68 25.78 0.0M
2025-08-12 27.30 27.51 26.38 27.27 0.0M
2025-08-09 27.32 27.52 26.00 26.26 0.0M
2025-08-08 26.75 28.64 26.23 28.08 0.0M
2025-08-07 28.62 28.62 26.63 26.83 0.0M
2025-08-06 28.13 29.52 27.76 28.13 0.0M
2025-08-05 29.39 29.39 27.72 28.15 0.0M
2025-08-02 29.45 32.70 29.45 30.66 0.0M
2025-08-01 26.45 28.19 25.98 27.26 0.0M
2025-07-31 26.38 27.80 24.16 26.87 0.0M
2025-07-30 24.38 26.98 23.95 26.23 0.0M
2025-07-29 25.11 25.59 24.41 24.41 0.0M
2025-07-26 25.21 25.29 24.18 24.31 0.0M
2025-07-25 25.24 25.60 24.88 24.97 0.0M
2025-07-24 25.75 25.75 24.54 25.60 0.0M
2025-07-23 25.27 26.40 24.92 24.92 0.0M
2025-07-22 25.58 25.68 24.71 24.84 0.0M
2025-07-19 25.43 25.64 24.86 24.88 0.0M
2025-07-18 26.34 26.35 25.09 25.57 0.0M
2025-07-17 27.78 29.29 25.92 26.05 0.0M
2025-07-16 29.58 30.21 29.32 29.72 0.0M
2025-07-15 31.28 31.29 29.94 30.13 0.0M
2025-07-12 30.31 30.74 29.47 30.07 0.0M
2025-07-11 29.52 29.74 28.90 29.23 0.0M
2025-07-10 30.89 31.10 28.75 28.75 0.0M
2025-07-09 31.33 31.87 31.03 31.47 0.0M
2025-07-08 32.10 32.66 31.49 31.72 0.0M
2025-07-04 30.43 31.10 29.06 30.81 0.0M
2025-07-03 31.56 31.87 30.69 31.54 0.0M
2025-07-02 31.51 31.83 31.02 31.76 0.0M
2025-07-01 30.28 30.99 29.99 30.36 0.0M
2025-06-28 30.15 31.56 29.77 30.65 0.0M
2025-06-27 31.04 31.99 29.81 31.85 0.0M
2025-06-26 30.82 31.47 30.72 31.17 0.0M
2025-06-25 31.02 32.61 30.35 32.27 0.0M
2025-06-24 33.02 34.03 31.77 31.77 0.0M
2025-06-21 32.12 33.13 32.07 32.59 0.0M
2025-06-19 33.93 34.08 32.39 32.82 0.0M
2025-06-18 32.03 33.64 31.54 33.44 0.0M
2025-06-17 32.18 32.18 30.77 30.99 0.0M
2025-06-14 30.01 31.22 29.33 30.82 0.0M
2025-06-13 28.56 28.85 27.50 27.79 0.0M
2025-06-12 26.30 27.78 26.26 27.10 0.0M
2025-06-11 27.38 27.66 26.28 26.74 0.0M
2025-06-10 28.11 28.33 27.03 27.27 0.0M
2025-06-07 27.62 28.04 26.59 27.34 0.0M
2025-06-06 28.24 29.40 27.60 28.76 0.0M
2025-06-05 28.08 29.09 27.89 28.98 0.0M
2025-06-04 28.91 29.37 27.78 28.12 0.0M
2025-06-03 29.66 30.60 28.82 29.07 0.0M
2025-05-31 29.79 30.54 27.61 28.69 0.0M
2025-05-30 29.69 30.90 28.98 28.98 0.0M
2025-05-29 29.32 30.18 28.52 30.01 0.0M
2025-05-28 29.93 30.30 28.91 29.34 0.0M
2025-05-24 35.10 35.10 31.00 31.50 0.0M
2025-05-23 32.40 33.65 30.33 31.03 0.0M
2025-05-22 28.82 32.54 28.24 31.94 0.0M
2025-05-21 27.99 29.06 27.55 28.14 0.0M
2025-05-20 29.51 30.22 27.39 27.67 0.0M
2025-05-17 27.05 27.92 25.76 26.66 0.0M
2025-05-16 28.21 28.58 27.12 27.46 0.0M
2025-05-15 27.10 28.46 26.88 27.68 0.0M
2025-05-14 26.84 27.75 26.17 27.14 0.0M
2025-05-13 27.42 28.46 27.01 27.47 0.0M
2025-05-10 32.01 32.02 30.82 31.36 0.0M
2025-05-09 32.43 33.70 31.15 32.33 0.0M
2025-05-08 34.53 36.18 32.85 33.61 0.0M
2025-05-07 34.70 34.90 33.14 34.57 0.0M
2025-05-06 33.84 34.36 32.16 33.09 0.0M
2025-05-03 32.54 33.50 31.04 31.40 0.0M
2025-05-02 34.32 36.00 33.32 33.87 0.0M
2025-05-01 37.35 39.89 34.78 35.53 0.0M
2025-04-30 36.37 36.37 33.73 34.11 0.0M
2025-04-29 36.14 37.65 35.24 35.39 0.0M
2025-04-26 36.83 39.19 34.42 35.14 0.0M
2025-04-25 39.89 39.89 36.43 36.92 0.0M
2025-04-24 38.03 41.63 36.81 40.00 0.0M
2025-04-23 42.59 43.08 40.57 41.46 0.0M
2025-04-22 43.32 47.04 42.73 46.17 0.0M
2025-04-18 42.76 43.62 39.68 40.67 0.0M
2025-04-17 43.62 47.45 40.81 44.75 0.0M
2025-04-16 45.27 45.27 40.07 41.00 0.0M
2025-04-15 46.97 50.55 44.65 46.49 0.0M
2025-04-12 62.63 64.59 53.77 56.73 0.0M
2025-04-11 56.52 75.71 55.82 63.22 0.0M
2025-04-10 71.78 75.39 48.50 50.59 0.0M
2025-04-01 40.17 41.23 36.80 36.98 0.0M
2025-03-29 35.13 38.27 34.51 37.09 0.0M
2025-03-28 35.08 35.97 33.02 34.33 0.0M
2025-03-26 32.44 32.93 32.08 32.08 0.0M
2025-03-25 34.03 34.03 32.51 32.83 0.0M
2025-03-21 37.24 37.24 34.89 35.93 0.0M
2025-03-20 38.87 39.24 35.07 36.31 0.0M
2025-03-19 38.02 40.84 37.78 39.26 0.0M
2025-03-12 43.50 45.60 41.88 42.94 0.0M
2025-03-11 41.15 44.79 40.48 43.50 0.0M
2025-03-07 36.34 39.99 36.03 38.34 0.0M
2025-03-06 38.11 38.53 33.92 34.05 0.0M
2025-03-05 36.88 42.01 34.86 40.66 0.0M
2025-03-04 31.20 36.08 30.73 34.67 0.0M
2025-03-01 32.84 33.56 29.97 30.58 0.0M
2025-02-28 30.54 33.05 29.89 32.45 0.0M
2025-02-27 30.84 30.91 28.92 29.70 0.0M
2025-02-26 28.79 32.72 28.70 30.87 0.0M
2025-02-25 28.49 32.00 27.17 28.76 0.0M
2025-02-22 25.24 31.06 25.24 29.85 0.0M
2025-02-21 23.75 27.21 23.67 25.65 0.0M
2025-02-20 24.15 24.23 23.37 23.72 0.0M
2025-02-19 23.92 24.92 23.53 23.64 0.0M
2025-02-15 23.05 23.26 22.60 22.65 0.0M
2025-02-14 23.79 24.09 23.00 23.07 0.0M
2025-02-13 24.43 24.67 23.49 23.65 0.0M
2025-02-12 24.16 24.65 23.69 23.79 0.0M
2025-02-11 24.33 24.88 23.86 24.07 0.0M
2025-02-08 22.58 26.80 22.58 23.70 0.0M
2025-02-07 23.30 23.69 22.59 23.26 0.0M
2025-02-06 23.54 24.42 23.07 23.46 0.0M
2025-02-05 24.56 24.63 23.44 23.88 0.0M
2025-02-04 25.53 27.11 23.61 24.47 0.0M
2025-02-01 22.60 23.72 21.87 23.06 0.0M
2025-01-31 23.39 24.66 22.42 22.65 0.0M
2025-01-30 22.91 24.12 22.23 23.57 0.0M
2025-01-29 23.69 23.94 22.53 22.87 0.0M
2025-01-28 24.29 24.37 22.79 23.90 0.0M
2025-01-25 22.03 22.03 21.40 21.60 0.0M
2025-01-24 21.48 21.88 21.12 21.55 0.0M
2025-01-23 21.76 21.79 20.99 21.10 0.0M
2025-01-22 24.16 24.16 21.79 21.79 0.0M
2025-01-18 22.51 23.77 22.16 23.43 0.0M
2025-01-17 22.93 23.63 22.32 22.63 0.0M
2025-01-16 24.55 25.50 23.37 23.70 0.0M
2025-01-15 31.43 31.86 29.68 29.96 0.0M
2025-01-14 31.21 32.21 31.07 31.81 0.0M
2025-01-11 31.36 33.11 31.36 31.90 0.0M
2025-01-09 31.46 32.80 29.85 30.11 0.0M
2025-01-08 29.56 31.47 29.56 31.02 0.0M
2025-01-07 29.29 30.22 28.76 29.69 0.0M
2025-01-04 29.08 30.88 28.69 28.69 0.0M
2025-01-03 29.06 30.03 28.48 29.45 0.0M
2025-01-01 28.70 29.09 28.45 28.67 0.0M