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
2023-12-30 24.64 24.75 23.89 23.90 0.0M
2023-12-29 24.48 24.82 24.30 24.70 0.0M
2023-12-28 25.18 25.26 24.46 24.57 0.0M
2023-12-27 25.74 25.93 25.27 25.35 0.0M
2023-12-23 25.28 25.31 24.82 24.88 0.0M
2023-12-22 25.09 25.59 24.85 25.28 0.0M
2023-12-21 24.80 25.08 24.42 25.07 0.0M
2023-12-20 23.81 24.15 23.65 24.14 0.0M
2023-12-19 24.18 24.18 23.19 23.25 0.0M
2023-12-16 22.34 22.94 22.12 22.19 0.0M
2023-12-15 19.44 22.51 19.41 22.37 0.0M
2023-12-14 18.54 27.87 18.27 19.08 0.0M
2023-12-13 19.41 19.72 18.57 18.57 0.0M
2023-12-12 19.63 19.70 19.43 19.63 0.0M
2023-12-09 19.79 19.80 18.73 18.79 0.0M
2023-12-08 19.98 20.19 19.65 19.68 0.0M
2023-12-07 18.96 20.04 18.85 19.98 0.0M
2023-12-06 19.72 20.12 19.57 19.71 0.0M
2023-12-05 19.66 19.86 19.26 19.66 0.0M
2023-12-02 19.21 19.38 18.72 18.91 0.0M
2023-12-01 19.68 19.88 19.26 19.33 0.0M
2023-11-30 19.48 19.83 19.31 19.83 0.0M
2023-11-29 19.56 19.87 19.48 19.60 0.0M
2023-11-28 19.74 19.92 19.42 19.42 0.0M
2023-11-25 19.55 19.90 18.90 18.95 0.0M
2023-11-23 20.08 20.23 19.47 19.48 0.0M
2023-11-22 20.54 20.74 20.35 20.48 0.0M
2023-11-21 21.41 21.54 20.32 20.32 0.0M
2023-11-18 21.28 21.41 20.86 21.14 0.0M
2023-11-17 22.08 22.16 21.40 21.41 0.0M
2023-11-16 22.20 22.25 21.96 22.10 0.0M
2023-11-15 21.62 22.26 21.10 22.24 0.0M
2023-11-14 22.98 23.00 22.46 22.53 0.0M
2023-11-11 22.74 23.00 21.92 21.93 0.0M
2023-11-10 22.29 23.39 22.04 23.30 0.0M
2023-11-09 22.76 22.87 22.32 22.33 0.0M
2023-11-08 23.34 23.50 22.55 22.78 0.0M
2023-11-07 23.01 23.46 23.01 23.25 0.0M
2023-11-04 22.30 23.05 22.18 22.99 0.0M
2023-11-03 24.07 24.24 23.05 23.49 0.0M
2023-11-02 25.94 26.75 24.58 24.68 0.0M
2023-11-01 27.11 27.53 25.88 26.07 0.0M
2023-10-31 28.68 28.71 27.07 27.37 0.0M
2023-10-28 26.93 28.85 26.89 28.77 0.0M
2023-10-27 26.68 28.03 26.42 27.37 0.0M
2023-10-26 24.98 26.97 24.98 26.62 0.0M
2023-10-25 26.18 26.24 25.29 25.29 0.0M
2023-10-24 27.38 27.74 25.64 26.79 0.0M
2023-10-21 27.29 27.65 26.49 27.12 0.0M
2023-10-20 26.16 27.47 25.04 27.47 0.0M
2023-10-19 24.96 26.61 24.65 26.61 0.0M
2023-10-18 25.94 25.94 23.52 24.46 0.0M
2023-10-17 30.41 30.41 26.88 27.07 0.0M
2023-10-14 28.49 31.16 28.38 30.47 0.0M
2023-10-13 29.60 30.05 28.66 29.46 0.0M
2023-10-12 29.14 29.92 28.99 29.42 0.0M
2023-10-11 30.75 30.89 29.35 29.68 0.0M
2023-10-10 32.60 32.60 30.90 30.95 0.0M
2023-10-07 32.72 33.29 30.94 31.29 0.0M
2023-10-06 33.90 33.90 32.35 32.35 0.0M
2023-10-05 34.40 35.12 32.99 33.34 0.0M
2023-10-04 30.97 34.73 30.97 34.64 0.0M
2023-10-03 31.04 31.08 30.10 30.62 0.0M
2023-09-30 29.57 29.60 28.24 29.40 0.0M
2023-09-29 31.03 31.13 29.59 30.03 0.0M
2023-09-28 29.86 31.96 29.86 30.93 0.0M
2023-09-27 29.30 30.66 29.11 30.43 0.0M
2023-09-26 29.35 29.58 28.47 28.74 0.0M
2023-09-23 27.77 28.12 27.16 28.06 0.0M
2023-09-22 26.62 27.88 26.56 27.88 0.0M
2023-09-21 24.77 27.98 24.17 25.60 0.0M
2023-09-20 24.15 24.84 23.82 24.17 0.0M
2023-09-19 24.22 24.36 23.38 23.46 0.0M
2023-09-16 20.84 21.74 20.70 21.71 0.0M
2023-09-15 21.26 21.26 20.06 20.31 0.0M
2023-09-14 20.71 20.75 20.09 20.51 0.0M
2023-09-13 21.97 21.97 20.85 21.09 0.0M
2023-09-12 22.05 22.18 21.45 21.71 0.0M
2023-09-09 22.35 22.50 21.36 21.82 0.0M
2023-09-08 22.80 23.29 22.53 22.54 0.0M
2023-09-07 22.47 23.18 22.32 22.52 0.0M
2023-09-06 22.19 22.71 22.08 22.20 0.0M
2023-09-02 21.27 21.56 21.05 21.12 0.0M
2023-09-01 21.60 21.95 21.45 21.87 0.0M
2023-08-31 21.89 22.23 21.61 21.76 0.0M
2023-08-30 23.44 23.94 21.81 22.03 0.0M
2023-08-29 24.57 24.60 23.32 23.37 0.0M
2023-08-26 25.87 26.02 23.75 23.86 0.0M
2023-08-25 25.30 26.02 24.85 25.96 0.0M
2023-08-24 26.42 26.58 25.33 25.41 0.0M
2023-08-23 26.07 26.82 26.07 26.62 0.0M
2023-08-22 27.53 27.53 25.85 26.12 0.0M
2023-08-19 27.84 27.84 26.40 26.41 0.0M
2023-08-18 26.54 27.36 25.83 27.07 0.0M
2023-08-17 26.03 26.64 25.60 26.46 0.0M
2023-08-16 25.43 26.11 25.14 25.69 0.0M
2023-08-15 25.49 25.50 23.90 23.91 0.0M
2023-08-12 25.45 25.45 23.69 23.78 0.0M
2023-08-11 24.82 25.10 23.72 24.70 0.0M
2023-08-10 25.05 25.45 23.82 25.25 0.0M
2023-08-09 24.46 26.30 24.23 24.29 0.0M
2023-08-08 24.90 24.90 22.63 22.74 0.0M
2023-08-05 24.19 24.19 21.95 23.39 0.0M
2023-08-04 23.19 24.98 23.07 23.45 0.0M
2023-08-03 22.86 23.75 22.11 23.46 0.0M
2023-08-02 22.19 22.24 20.88 20.98 0.0M
2023-08-01 22.38 22.38 21.12 21.23 0.0M
2023-07-29 21.37 21.43 20.78 20.80 0.0M
2023-07-28 20.93 22.09 20.81 21.87 0.0M
2023-07-27 22.27 22.27 21.09 21.20 0.0M
2023-07-26 21.55 22.35 21.25 22.33 0.0M
2023-07-25 21.69 21.72 21.28 21.47 0.0M
2023-07-22 21.73 22.17 20.98 21.14 0.0M
2023-07-21 21.47 22.00 21.23 21.55 0.0M
2023-07-20 23.48 23.48 21.25 21.33 0.0M
2023-07-19 26.54 26.54 25.02 26.18 0.0M
2023-07-18 26.88 26.89 25.85 26.18 0.0M
2023-07-15 26.51 26.51 25.44 25.53 0.0M
2023-07-14 26.63 26.70 26.01 26.38 0.0M
2023-07-13 27.48 27.48 25.82 26.19 0.0M
2023-07-12 27.67 27.67 27.05 27.28 0.0M
2023-07-11 28.30 28.30 27.24 27.32 0.0M
2023-07-08 27.56 27.56 26.69 27.06 0.0M
2023-07-07 27.49 27.98 27.17 27.42 0.0M
2023-07-06 25.04 26.29 25.04 26.28 0.0M
2023-07-04 25.38 25.38 24.55 24.81 0.0M
2023-07-01 25.49 25.49 24.54 24.60 0.0M
2023-06-30 26.54 26.55 25.59 25.83 0.0M
2023-06-29 26.73 27.10 26.57 27.09 0.0M
2023-06-28 27.18 27.41 26.39 26.56 0.0M
2023-06-27 27.47 27.74 26.49 27.09 0.0M
2023-06-24 27.65 27.67 26.46 26.67 0.0M
2023-06-23 27.18 27.26 26.38 26.43 0.0M
2023-06-22 28.55 28.55 26.02 26.31 0.0M
2023-06-21 27.15 27.58 26.24 26.66 0.0M
2023-06-17 23.78 24.11 22.71 22.77 0.0M
2023-06-16 22.93 24.32 22.43 23.53 0.0M
2023-06-15 21.29 23.09 21.15 22.32 0.0M
2023-06-14 21.84 21.99 21.62 21.86 0.0M
2023-06-13 22.21 22.53 22.03 22.11 0.0M
2023-06-10 21.83 22.09 21.62 21.62 0.0M
2023-06-09 21.94 22.10 21.44 21.59 0.0M
2023-06-08 21.55 21.84 21.34 21.72 0.0M
2023-06-07 23.41 23.41 21.92 22.00 0.0M
2023-06-06 23.55 24.16 23.15 23.31 0.0M
2023-06-03 24.92 25.20 23.36 23.36 0.0M
2023-06-02 26.65 28.04 25.09 25.56 0.0M
2023-06-01 26.52 27.65 26.49 27.03 0.0M
2023-05-31 26.22 27.65 25.98 26.09 0.0M
2023-05-27 27.33 27.46 25.69 26.00 0.0M
2023-05-26 28.17 28.42 27.17 27.34 0.0M
2023-05-25 27.00 28.93 27.00 28.27 0.0M
2023-05-24 26.05 26.93 25.43 26.37 0.0M
2023-05-23 25.91 26.72 25.58 25.85 0.0M
2023-05-20 24.07 26.11 23.76 25.78 0.0M
2023-05-19 25.13 25.48 24.28 24.37 0.0M
2023-05-18 26.32 26.38 24.71 24.78 0.0M
2023-05-17 26.82 26.91 26.04 26.89 0.0M
2023-05-16 28.00 28.02 26.53 26.55 0.0M
2023-05-13 26.88 27.71 26.83 27.08 0.0M
2023-05-12 28.28 28.76 27.35 27.36 0.0M
2023-05-11 26.35 28.50 26.19 27.09 0.0M
2023-05-10 27.96 28.09 27.16 27.67 0.0M
2023-05-09 27.95 28.28 27.28 27.38 0.0M
2023-05-06 30.55 30.77 27.83 28.05 0.0M
2023-05-05 28.81 34.09 28.81 33.48 0.0M
2023-05-04 26.39 28.39 26.26 28.33 0.0M
2023-05-03 22.87 28.53 22.83 26.79 0.0M
2023-05-02 23.65 23.65 21.78 22.65 0.0M
2023-04-29 23.73 23.73 22.18 22.18 0.0M
2023-04-28 25.02 25.04 23.38 23.42 0.0M
2023-04-27 25.06 26.32 24.38 25.99 0.0M
2023-04-26 22.66 25.21 22.27 25.19 0.0M
2023-04-25 23.31 23.31 21.80 21.80 0.0M
2023-04-22 22.73 23.02 22.14 22.22 0.0M
2023-04-21 22.64 22.64 21.71 22.22 0.0M
2023-04-20 22.88 23.08 22.04 22.04 0.0M
2023-04-19 24.52 24.81 22.53 22.53 0.0M
2023-04-18 29.97 29.97 26.85 26.85 0.0M
2023-04-15 30.84 30.91 28.86 28.88 0.0M
2023-04-14 32.83 32.90 31.74 32.01 0.0M
2023-04-13 31.51 32.00 31.31 31.99 0.0M
2023-04-12 32.45 32.62 32.06 32.46 0.0M
2023-04-11 34.13 34.35 33.01 33.10 0.0M
2023-04-07 33.97 34.44 32.91 33.15 0.0M
2023-04-06 34.59 34.79 34.02 34.07 0.0M
2023-04-05 31.65 34.83 31.65 33.73 0.0M
2023-04-04 32.67 32.95 31.96 31.98 0.0M
2023-04-01 33.86 34.00 32.09 32.13 0.0M
2023-03-31 33.80 35.10 33.24 34.80 0.0M
2023-03-30 36.14 36.25 34.70 34.72 0.0M
2023-03-29 37.61 38.14 37.19 37.19 0.0M
2023-03-28 40.39 40.39 37.75 37.80 0.0M
2023-03-25 45.84 47.37 42.48 42.48 0.0M
2023-03-24 38.72 44.19 37.23 43.26 0.0M
2023-03-23 38.11 40.04 35.94 40.04 0.0M
2023-03-22 39.73 39.73 37.13 37.98 0.0M
2023-03-21 46.87 46.90 40.56 41.68 0.0M
2023-03-18 40.99 47.21 40.99 46.67 0.0M
2023-03-17 46.22 46.30 38.45 38.45 0.0M
2023-03-16 42.55 46.65 42.55 44.62 0.0M
2023-03-15 40.14 40.14 35.81 37.22 0.0M
2023-03-14 44.64 45.16 40.60 43.35 0.0M
2023-03-11 31.91 37.77 31.91 37.05 0.0M
2023-03-10 26.31 31.07 25.32 31.07 0.0M
2023-03-09 27.72 27.72 25.54 25.55 0.0M
2023-03-08 25.50 26.75 24.70 26.75 0.0M
2023-03-07 24.41 24.49 23.91 24.10 0.0M
2023-03-04 26.42 26.43 23.66 23.72 0.0M
2023-03-03 27.62 27.62 25.50 25.58 0.0M
2023-03-02 27.78 27.78 26.12 26.49 0.0M
2023-03-01 27.79 27.83 26.07 26.73 0.0M
2023-02-28 27.69 27.69 26.08 27.35 0.0M
2023-02-25 27.78 27.95 26.39 26.77 0.0M
2023-02-24 26.54 27.46 26.37 26.56 0.0M
2023-02-23 28.76 28.87 27.08 27.49 0.0M
2023-02-22 25.42 28.13 25.18 27.94 0.0M
2023-02-18 25.54 25.76 24.48 24.61 0.0M
2023-02-17 25.03 25.50 23.95 25.07 0.0M
2023-02-16 25.59 25.59 24.15 24.21 0.0M
2023-02-15 26.80 26.80 24.31 24.94 0.0M
2023-02-14 28.94 28.94 26.15 26.22 0.0M
2023-02-11 27.77 27.77 26.41 26.41 0.0M
2023-02-10 25.70 26.91 24.50 26.83 0.0M
2023-02-09 24.39 25.41 24.30 25.16 0.0M
2023-02-08 26.10 26.10 23.95 24.05 0.0M
2023-02-07 25.51 25.51 24.58 24.87 0.0M
2023-02-04 24.97 24.97 23.38 23.87 0.0M
2023-02-03 23.82 24.72 23.39 24.03 0.0M
2023-02-02 26.15 26.76 23.58 24.24 0.0M
2023-02-01 26.14 26.48 24.99 25.01 0.0M
2023-01-31 25.12 26.21 24.89 26.17 0.0M
2023-01-28 24.16 24.36 23.31 23.77 0.0M
2023-01-27 25.43 25.54 20.63 23.86 0.0M
2023-01-26 25.95 26.87 24.98 25.06 0.0M
2023-01-25 26.01 26.01 24.79 25.25 0.0M
2023-01-24 26.76 27.68 25.24 25.34 0.0M
2023-01-21 26.11 31.04 24.80 26.60 0.0M
2023-01-20 26.40 26.88 25.93 26.22 0.0M
2023-01-19 26.93 26.97 24.79 25.45 0.0M
2023-01-18 26.26 28.13 25.33 26.30 0.0M
2023-01-14 29.96 29.99 24.90 25.09 0.0M
2023-01-13 30.24 30.24 28.89 28.95 0.0M
2023-01-12 30.69 30.88 30.15 30.70 0.0M
2023-01-11 31.77 31.94 30.51 30.51 0.0M
2023-01-10 31.72 31.77 30.59 31.58 0.0M
2023-01-07 33.33 33.61 31.25 31.26 0.0M
2023-01-06 33.35 33.86 32.97 33.56 0.0M
2023-01-05 33.66 33.72 32.42 32.76 0.0M
2023-01-04 34.18 34.64 33.49 33.71 0.0M