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
2024-12-31 29.41 29.88 28.76 28.96 0.0M
2024-12-28 27.81 29.02 27.71 28.12 0.0M
2024-12-27 27.11 27.91 26.94 27.46 0.0M
2024-12-25 27.88 27.99 26.79 26.79 0.0M
2024-12-24 30.38 31.29 28.19 28.19 0.0M
2024-12-21 33.55 34.06 29.95 30.61 0.0M
2024-12-20 31.87 33.87 31.43 33.67 0.0M
2024-12-19 30.26 34.69 29.14 33.90 0.0M
2024-12-18 28.59 30.89 28.53 30.18 0.0M
2024-12-17 27.14 29.20 27.05 27.96 0.0M
2024-12-14 25.39 25.39 24.30 24.75 0.0M
2024-12-13 23.87 24.29 23.64 24.14 0.0M
2024-12-12 22.28 24.42 22.27 23.14 0.0M
2024-12-11 23.26 24.03 21.33 23.27 0.0M
2024-12-10 22.84 23.51 22.21 23.24 0.0M
2024-12-07 21.95 24.08 20.95 22.41 0.0M
2024-12-06 21.15 23.34 21.15 22.63 0.0M
2024-12-05 18.70 24.70 18.33 22.55 0.0M
2024-12-04 21.53 23.69 21.10 21.91 0.0M
2024-12-03 23.24 25.29 22.79 23.00 0.0M
2024-11-30 22.91 23.05 22.13 22.89 0.0M
2024-11-28 23.03 23.94 22.02 22.45 0.0M
2024-11-27 23.37 24.88 22.92 23.16 0.0M
2024-11-26 23.84 24.53 23.41 23.68 0.0M
2024-11-23 26.02 26.38 24.40 24.55 0.0M
2024-11-22 25.61 27.57 25.34 26.49 0.0M
2024-11-21 25.85 27.02 25.66 25.88 0.0M
2024-11-20 26.47 26.48 24.60 25.33 0.0M
2024-11-19 26.05 26.13 24.54 25.01 0.0M
2024-11-16 24.79 25.82 24.18 24.98 0.0M
2024-11-15 24.56 24.57 23.61 23.86 0.0M
2024-11-14 25.29 25.29 24.22 24.40 0.0M
2024-11-13 24.81 25.33 24.19 25.32 0.0M
2024-11-12 24.00 25.65 23.80 25.41 0.0M
2024-11-09 23.44 23.53 22.61 23.37 0.0M
2024-11-08 28.87 29.18 21.62 24.25 0.0M
2024-11-07 27.53 29.45 25.94 26.90 0.0M
2024-11-06 31.49 32.28 30.49 31.77 0.0M
2024-11-05 31.19 32.43 30.69 31.51 0.0M
2024-11-02 30.41 31.49 29.28 30.12 0.0M
2024-11-01 29.14 31.55 28.83 30.85 0.0M
2024-10-31 28.06 28.66 27.75 28.32 0.0M
2024-10-30 28.60 28.89 27.67 27.84 0.0M
2024-10-29 27.56 28.81 27.26 28.36 0.0M
2024-10-26 26.70 28.09 26.33 27.87 0.0M
2024-10-25 26.59 27.51 26.44 27.34 0.0M
2024-10-24 26.69 28.81 26.40 27.72 0.0M
2024-10-23 26.59 27.98 24.97 27.98 0.0M
2024-10-22 27.93 28.30 25.71 25.71 0.0M
2024-10-19 26.38 27.67 25.24 25.35 0.0M
2024-10-18 28.91 28.91 26.16 26.48 0.0M
2024-10-17 28.65 29.81 27.13 27.70 0.0M
2024-10-16 27.78 29.53 27.48 28.42 0.0M
2024-10-15 31.65 32.36 29.45 29.88 0.0M
2024-10-12 32.50 33.14 30.48 30.98 0.0M
2024-10-11 33.31 33.42 32.77 33.29 0.0M
2024-10-10 34.34 34.43 32.93 33.25 0.0M
2024-10-09 34.41 34.52 33.52 34.05 0.0M
2024-10-08 32.83 34.62 32.83 34.41 0.0M
2024-10-05 30.14 31.36 30.08 30.71 0.0M
2024-10-04 30.43 32.54 30.01 31.36 0.0M
2024-10-03 29.90 30.76 29.15 29.73 0.0M
2024-10-02 29.09 33.33 29.09 30.46 0.0M
2024-10-01 29.66 31.11 28.58 28.98 0.0M
2024-09-28 27.33 29.21 26.93 27.94 0.0M
2024-09-27 27.16 30.36 27.05 28.44 0.0M
2024-09-26 28.19 30.45 26.91 28.75 0.0M
2024-09-25 27.61 30.54 26.67 28.16 0.0M
2024-09-24 28.68 30.09 28.04 28.83 0.0M
2024-09-21 28.40 29.93 27.80 27.80 0.0M
2024-09-20 28.28 30.83 28.28 28.56 0.0M
2024-09-19 31.02 38.17 29.51 30.16 0.0M
2024-09-18 30.81 31.04 28.83 29.67 0.0M
2024-09-17 31.11 31.63 29.05 29.14 0.0M
2024-09-14 27.74 31.90 26.77 27.50 0.0M
2024-09-13 27.09 32.44 27.09 29.19 0.0M
2024-09-12 28.39 31.69 26.95 30.58 0.0M
2024-09-11 28.15 31.50 28.04 30.65 0.0M
2024-09-10 28.51 30.92 27.82 28.79 0.0M
2024-09-07 26.79 29.99 26.68 29.42 0.0M
2024-09-06 26.77 30.28 26.01 27.97 0.0M
2024-09-05 27.64 30.19 26.09 26.99 0.0M
2024-09-04 22.71 27.57 22.71 27.18 0.0M
2024-08-31 22.43 26.86 21.10 21.73 0.0M
2024-08-30 23.87 26.68 22.47 23.59 0.0M
2024-08-29 22.49 25.99 22.49 23.44 0.0M
2024-08-28 23.23 26.40 21.89 22.27 0.0M
2024-08-27 23.14 24.75 22.46 22.76 0.0M
2024-08-24 24.22 25.17 21.79 22.00 0.0M
2024-08-23 25.34 26.07 22.95 24.07 0.0M
2024-08-22 24.12 25.93 22.54 22.68 0.0M
2024-08-21 23.28 23.90 22.05 22.79 0.0M
2024-08-20 23.69 25.33 21.16 21.38 0.0M
2024-08-17 23.27 26.03 21.55 21.55 0.0M
2024-08-16 23.06 26.72 22.54 22.55 0.0M
2024-08-15 25.11 30.56 23.95 24.08 0.0M
2024-08-14 26.70 31.28 25.35 26.23 0.0M
2024-08-13 27.46 31.01 26.59 27.63 0.0M
2024-08-10 27.80 32.00 26.58 26.96 0.0M
2024-08-09 30.11 31.64 28.67 29.13 0.0M
2024-08-08 28.68 36.03 27.60 36.03 0.0M
2024-08-07 39.11 39.11 29.51 32.24 0.0M
2024-08-06 46.63 50.52 35.19 40.41 0.0M
2024-08-03 27.38 35.64 27.32 32.69 0.0M
2024-08-02 24.09 26.88 23.65 26.15 0.0M
2024-08-01 24.16 27.92 23.47 24.23 0.0M
2024-07-31 24.13 25.48 23.94 25.04 0.0M
2024-07-30 24.46 24.99 23.80 24.01 0.0M
2024-07-27 23.84 24.91 23.51 23.77 0.0M
2024-07-26 24.40 25.68 23.56 24.76 0.0M
2024-07-25 22.29 27.51 22.19 24.42 0.0M
2024-07-24 21.56 24.52 20.78 21.62 0.0M
2024-07-23 23.31 24.55 21.70 21.83 0.0M
2024-07-20 23.83 27.24 22.62 22.62 0.0M
2024-07-19 23.57 27.97 22.35 22.78 0.0M
2024-07-18 23.65 26.47 22.41 22.69 0.0M
2024-07-17 23.43 26.51 22.00 22.01 0.0M
2024-07-16 22.71 25.49 22.22 22.38 0.0M
2024-07-13 27.22 27.79 24.18 27.06 0.0M
2024-07-12 25.88 28.97 25.50 27.09 0.0M
2024-07-11 26.07 28.76 25.36 25.46 0.0M
2024-07-10 25.73 29.13 25.05 25.59 0.0M
2024-07-09 24.91 28.13 24.91 25.92 0.0M
2024-07-06 26.13 26.13 25.35 25.86 0.0M
2024-07-04 25.59 26.36 23.57 25.32 0.0M
2024-07-03 26.33 26.86 25.34 25.47 0.0M
2024-07-02 26.59 28.57 25.90 26.96 0.0M
2024-06-29 26.64 28.14 26.07 26.77 0.0M
2024-06-28 26.75 27.33 26.50 26.98 0.0M
2024-06-27 26.49 28.23 26.35 26.86 0.0M
2024-06-26 27.52 28.12 26.48 26.49 0.0M
2024-06-25 27.53 28.34 26.03 26.55 0.0M
2024-06-22 28.95 31.78 26.43 26.78 0.0M
2024-06-21 28.30 29.13 26.65 26.84 0.0M
2024-06-19 28.00 28.52 25.91 26.07 0.0M
2024-06-18 27.44 28.17 25.64 25.81 0.0M
2024-06-15 24.40 24.40 23.03 23.31 0.0M
2024-06-14 22.40 23.04 21.91 21.91 0.0M
2024-06-13 21.39 24.48 20.77 21.19 0.0M
2024-06-12 21.46 22.82 21.25 21.70 0.0M
2024-06-11 21.64 21.64 20.69 21.29 0.0M
2024-06-08 20.86 21.09 19.96 20.31 0.0M
2024-06-07 20.44 21.47 20.25 20.69 0.0M
2024-06-06 20.86 21.86 20.61 20.63 0.0M
2024-06-05 22.01 23.53 21.19 21.32 0.0M
2024-06-04 21.43 22.49 21.28 21.49 0.0M
2024-06-01 21.66 23.19 20.97 21.02 0.0M
2024-05-31 21.24 22.41 21.07 22.41 0.0M
2024-05-30 21.33 21.76 21.05 21.63 0.0M
2024-05-29 20.76 22.43 20.27 21.92 0.0M
2024-05-25 20.18 24.02 18.93 19.26 0.0M
2024-05-24 21.35 28.60 19.83 20.01 0.0M
2024-05-23 20.76 29.52 19.10 19.73 0.0M
2024-05-22 19.17 21.71 19.00 19.28 0.0M
2024-05-21 20.11 20.93 19.04 20.55 0.0M
2024-05-18 19.84 22.30 18.66 21.18 0.0M
2024-05-17 19.20 23.22 18.74 23.22 0.0M
2024-05-16 19.85 21.03 19.79 20.51 0.0M
2024-05-15 20.49 21.80 20.19 21.73 0.0M
2024-05-14 19.67 21.91 18.58 21.73 0.0M
2024-05-11 20.10 20.18 18.99 19.57 0.0M
2024-05-10 19.80 20.74 19.23 19.56 0.0M
2024-05-09 20.20 20.21 19.43 19.84 0.0M
2024-05-08 20.46 20.94 19.98 20.78 0.0M
2024-05-07 20.94 21.53 20.38 20.46 0.0M
2024-05-04 21.38 21.83 19.33 21.58 0.0M
2024-05-03 22.05 22.53 21.57 21.57 0.0M
2024-05-02 22.66 31.74 21.47 21.76 0.0M
2024-05-01 22.01 22.98 21.77 22.47 0.0M
2024-04-30 22.25 22.29 21.57 21.92 0.0M
2024-04-27 21.55 21.85 21.30 21.33 0.0M
2024-04-26 22.36 22.92 21.66 22.10 0.0M
2024-04-25 22.69 22.69 21.60 22.40 0.0M
2024-04-24 23.64 23.64 21.98 22.27 0.0M
2024-04-23 23.71 23.71 22.33 22.86 0.0M
2024-04-20 25.33 25.33 22.79 23.17 0.0M
2024-04-19 26.81 26.81 23.03 23.09 0.0M
2024-04-18 24.92 25.18 24.14 24.54 0.0M
2024-04-17 26.18 26.18 24.07 24.97 0.0M
2024-04-16 25.08 27.64 24.61 25.90 0.0M
2024-04-13 29.25 29.38 28.00 28.30 0.0M
2024-04-12 28.35 28.95 27.29 28.84 0.0M
2024-04-11 27.94 28.36 27.23 28.13 0.0M
2024-04-10 27.07 28.13 26.64 28.03 0.0M
2024-04-09 27.23 27.62 26.41 27.62 0.0M
2024-04-06 27.63 28.04 26.48 26.76 0.0M
2024-04-05 25.87 27.43 25.18 27.35 0.0M
2024-04-04 25.89 26.53 25.71 26.08 0.0M
2024-04-03 26.00 27.03 25.52 25.78 0.0M
2024-04-02 25.20 25.73 24.91 25.43 0.0M
2024-03-29 24.40 25.43 23.74 24.24 0.0M
2024-03-28 24.67 27.69 24.06 24.26 0.0M
2024-03-27 25.48 26.49 24.66 25.54 0.0M
2024-03-26 24.67 27.66 24.67 26.20 0.0M
2024-03-23 25.68 26.95 24.20 24.62 0.0M
2024-03-22 26.08 27.36 24.94 25.90 0.0M
2024-03-21 28.29 29.54 24.56 24.68 0.0M
2024-03-20 27.34 27.94 24.79 25.53 0.0M
2024-03-19 27.23 27.50 25.09 25.18 0.0M
2024-03-16 24.90 25.06 24.08 24.34 0.0M
2024-03-15 23.09 24.23 23.08 24.02 0.0M
2024-03-14 23.08 23.72 22.43 22.71 0.0M
2024-03-13 23.45 24.47 22.67 23.44 0.0M
2024-03-12 25.07 26.84 23.93 25.12 0.0M
2024-03-09 24.44 25.86 23.91 25.15 0.0M
2024-03-08 24.40 25.36 24.13 24.81 0.0M
2024-03-07 24.31 25.14 23.55 24.84 0.0M
2024-03-06 23.67 27.68 23.67 24.08 0.0M
2024-03-05 22.98 24.75 22.98 23.52 0.0M
2024-03-02 22.19 24.48 22.19 22.69 0.0M
2024-03-01 22.16 23.48 22.05 22.44 0.0M
2024-02-29 22.39 23.13 22.27 22.51 0.0M
2024-02-28 22.40 23.04 22.33 22.43 0.0M
2024-02-27 22.85 23.68 22.48 22.66 0.0M
2024-02-24 23.08 23.62 22.15 22.66 0.0M
2024-02-23 23.95 24.09 23.14 23.61 0.0M
2024-02-22 24.27 24.71 23.71 24.09 0.0M
2024-02-21 24.74 24.94 23.91 24.03 0.0M
2024-02-17 24.29 24.33 23.47 24.02 0.0M
2024-02-16 23.86 24.29 23.64 24.28 0.0M
2024-02-15 24.57 24.83 23.73 24.24 0.0M
2024-02-14 24.60 26.00 24.25 25.49 0.0M
2024-02-13 22.40 24.40 22.40 24.36 0.0M
2024-02-10 22.19 22.26 21.47 22.03 0.0M
2024-02-09 22.16 22.54 21.94 22.36 0.0M
2024-02-08 22.19 22.50 21.97 22.22 0.0M
2024-02-07 22.80 22.93 22.23 22.57 0.0M
2024-02-06 23.11 23.65 22.80 22.94 0.0M
2024-02-03 22.95 23.25 22.22 22.22 0.0M
2024-02-02 22.52 24.11 22.52 22.72 0.0M
2024-02-01 22.33 23.23 21.21 22.86 0.0M
2024-01-31 20.96 22.08 20.93 22.08 0.0M
2024-01-30 20.62 21.72 20.62 21.11 0.0M
2024-01-27 21.39 21.39 20.48 20.62 0.0M
2024-01-26 20.97 21.38 20.49 21.23 0.0M
2024-01-25 20.65 20.65 20.08 20.45 0.0M
2024-01-24 21.94 22.20 20.59 20.84 0.0M
2024-01-23 20.74 22.04 20.73 21.75 0.0M
2024-01-20 21.46 21.76 20.90 21.12 0.0M
2024-01-19 22.01 22.38 21.73 22.12 0.0M
2024-01-18 22.41 22.91 21.85 22.67 0.0M
2024-01-17 22.76 23.65 21.82 22.03 0.0M
2024-01-13 24.21 24.60 23.34 23.55 0.0M
2024-01-12 25.28 25.61 24.44 24.51 0.0M
2024-01-11 25.67 25.96 25.34 25.56 0.0M
2024-01-10 25.71 26.09 25.52 25.61 0.0M
2024-01-09 25.71 26.10 25.27 25.32 0.0M
2024-01-06 25.85 25.96 25.65 25.68 0.0M
2024-01-05 26.15 26.41 25.94 26.31 0.0M
2024-01-04 25.61 26.63 25.55 26.25 0.0M
2024-01-03 25.50 25.77 25.11 25.11 0.0M