S&P Midcap 400 ETF Vanguard (NY: IVOO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	25.90	26.05	25.63	25.63	516,139	-0.57(-2.17%)
Oct 28, 2011	26.26	26.28	26.13	26.20	5,639	+0.04(+0.16%)
Oct 27, 2011	26.02	26.16	25.88	26.16	5,999	+0.96(+3.81%)
Oct 26, 2011	25.23	25.24	25.04	25.20	6,510	+0.16(+0.65%)
Oct 25, 2011	25.02	25.24	25.02	25.04	6,503	-0.49(-1.93%)
Oct 24, 2011	24.86	25.53	24.86	25.53	106,476	+0.85(+3.44%)
Oct 21, 2011	24.49	24.80	24.49	24.68	4,266	+0.45(+1.85%)
Oct 20, 2011	24.22	24.24	23.75	24.24	9,771	-0.19(-0.79%)
Oct 19, 2011	24.43	24.53	24.41	24.43	4,645	-0.07(-0.30%)
Oct 18, 2011	23.97	24.66	23.68	24.50	15,793	+0.56(+2.32%)
Oct 17, 2011	24.46	24.50	23.87	23.95	10,946	-0.62(-2.52%)
Oct 14, 2011	24.47	24.57	24.32	24.57	31,917	+0.38(+1.58%)
Oct 13, 2011	24.07	24.19	24.07	24.19	929	-0.01(-0.03%)
Oct 12, 2011	24.02	24.37	24.01	24.19	5,230	+0.33(+1.37%)
Oct 11, 2011	23.87	23.94	23.82	23.87	1,265	+0.16(+0.67%)
Oct 10, 2011	23.43	23.73	23.43	23.71	4,475	+0.53(+2.30%)
Oct 07, 2011	23.46	23.46	23.17	23.17	5,574	+0.31(+1.38%)
Oct 05, 2011	22.13	22.86	22.86	22.86	68,053	+0.55(+2.45%)
Oct 04, 2011	21.28	22.33	21.04	22.31	85,958	+0.89(+4.14%)
Oct 03, 2011	22.16	22.74	21.42	21.42	13,192	-1.32(-5.79%)
Sep 30, 2011	22.77	22.84	22.74	22.74	3,295	-0.25(-1.09%)
Sep 29, 2011	23.40	23.40	22.73	22.99	7,978	-0.11(-0.50%)
Sep 28, 2011	23.26	23.64	23.11	23.11	3,302	-0.81(-3.39%)
Sep 27, 2011	23.77	23.92	23.77	23.92	1,700	+1.04(+4.56%)
Sep 26, 2011	23.00	23.00	22.65	22.87	2,910	+0.11(+0.46%)
Sep 23, 2011	22.43	22.79	22.43	22.77	13,085	+0.17(+0.73%)
Sep 22, 2011	22.68	22.84	22.41	22.60	8,514	-1.05(-4.43%)
Sep 21, 2011	24.02	24.02	23.65	23.65	1,372	-0.88(-3.61%)
Sep 20, 2011	24.63	24.82	24.54	24.54	8,837	-0.06(-0.24%)
Sep 19, 2011	24.35	24.60	24.34	24.60	13,146	-0.42(-1.69%)
Sep 16, 2011	25.02	25.02	25.02	25.02	696	+0.12(+0.48%)
Sep 15, 2011	24.89	24.93	24.81	24.90	25,549	+0.26(+1.05%)
Sep 14, 2011	24.14	24.83	24.14	24.64	7,084	+0.54(+2.25%)
Sep 13, 2011	23.90	24.10	23.87	24.10	2,710	+0.68(+2.92%)
Sep 12, 2011	23.30	23.41	23.30	23.41	3,646	-0.19(-0.82%)
Sep 09, 2011	24.11	24.23	23.61	23.61	4,180	-0.70(-2.89%)
Sep 08, 2011	24.44	24.73	24.31	24.31	4,310	-0.31(-1.28%)
Sep 07, 2011	24.17	24.62	24.17	24.62	2,554	+1.10(+4.67%)
Sep 06, 2011	23.10	23.57	23.10	23.52	7,464	-0.43(-1.82%)
Sep 02, 2011	24.15	24.25	23.93	23.96	16,077	-0.83(-3.34%)
Sep 01, 2011	25.32	25.32	24.79	24.79	3,692	-0.25(-1.00%)
Aug 31, 2011	25.45	25.45	25.04	25.04	19,630	+0.16(+0.62%)
Aug 30, 2011	24.77	24.88	24.77	24.88	5,609	+0.36(+1.46%)
Aug 29, 2011	24.49	24.52	24.48	24.52	2,882	+0.61(+2.57%)
Aug 26, 2011	24.05	24.05	23.89	23.91	6,777	+0.33(+1.41%)
Aug 25, 2011	24.11	24.14	23.50	23.58	8,993	-0.30(-1.24%)
Aug 24, 2011	23.48	23.87	23.48	23.87	2,554	+0.32(+1.35%)
Aug 23, 2011	22.74	23.56	22.74	23.56	7,855	+0.84(+3.68%)
Aug 22, 2011	23.14	23.14	22.63	22.72	3,344	+0.02(+0.08%)
Aug 19, 2011	22.80	23.18	22.70	22.70	14,992	-0.35(-1.51%)
Aug 18, 2011	23.65	23.65	22.93	23.05	14,681	-1.29(-5.31%)
Aug 17, 2011	24.78	24.79	24.30	24.34	12,453	-0.15(-0.60%)
Aug 16, 2011	24.52	24.68	24.33	24.49	14,114	-0.19(-0.77%)
Aug 15, 2011	24.57	24.72	24.52	24.68	15,229	+0.54(+2.25%)
Aug 12, 2011	24.21	24.36	24.02	24.14	23,507	-0.24(-0.99%)
Aug 11, 2011	22.99	24.38	22.93	24.38	33,348	+1.53(+6.71%)
Aug 10, 2011	23.09	23.58	22.84	22.84	28,103	-0.34(-1.45%)
Aug 09, 2011	23.39	23.18	22.32	23.18	98,398	+0.82(+3.65%)
Aug 08, 2011	23.39	23.56	22.36	22.36	17,605	-1.88(-7.76%)
Aug 05, 2011	25.01	25.01	23.74	24.24	28,515	-0.49(-1.97%)
Aug 04, 2011	25.81	25.81	24.73	24.73	24,854	-1.47(-5.60%)
Aug 03, 2011	26.10	26.20	25.46	26.20	268,555	+0.10(+0.38%)
Aug 02, 2011	26.79	26.90	26.10	26.10	12,567	-0.81(-2.99%)
Aug 01, 2011	27.36	27.39	26.64	26.90	26,464	-0.14(-0.53%)
Jul 29, 2011	26.77	27.13	26.66	27.05	16,599	-0.08(-0.30%)
Jul 28, 2011	27.34	27.45	27.13	27.13	6,575	-0.22(-0.79%)
Jul 27, 2011	27.62	27.62	27.34	27.34	18,687	-0.75(-2.66%)
Jul 26, 2011	28.18	28.18	28.07	28.09	13,587	-0.20(-0.71%)
Jul 25, 2011	28.08	28.35	28.08	28.29	11,857	-0.17(-0.61%)
Jul 22, 2011	28.46	28.46	28.46	28.46	13,854	+0.07(+0.26%)
Jul 21, 2011	28.24	28.42	28.24	28.39	18,348	+0.25(+0.90%)
Jul 20, 2011	28.19	28.19	28.04	28.14	39,552	-0.04(-0.15%)
Jul 19, 2011	27.91	28.18	27.91	28.18	8,997	+0.63(+2.28%)
Jul 18, 2011	27.92	27.93	27.48	27.55	12,542	-0.39(-1.39%)
Jul 15, 2011	27.92	27.94	27.92	27.94	11,380	+0.09(+0.33%)
Jul 14, 2011	28.20	28.40	27.83	27.85	10,347	-0.51(-1.81%)
Jul 13, 2011	28.26	28.48	28.26	28.36	9,262	+0.15(+0.52%)
Jul 12, 2011	28.11	28.21	28.11	28.21	4,115	-0.00(-0.02%)
Jul 11, 2011	28.52	28.53	28.21	28.22	25,781	-0.56(-1.93%)
Jul 08, 2011	28.67	28.78	28.63	28.77	7,260	-0.27(-0.92%)
Jul 07, 2011	28.98	29.05	28.94	29.04	17,956	+0.34(+1.17%)
Jul 06, 2011	28.55	28.76	28.48	28.70	23,811	+0.17(+0.61%)
Jul 05, 2011	28.58	28.58	28.42	28.53	7,114	+0.00(+0.01%)
Jul 01, 2011	28.12	28.53	28.11	28.53	18,608	+0.40(+1.42%)
Jun 30, 2011	27.95	28.14	27.95	28.13	27,035	+0.25(+0.88%)
Jun 29, 2011	27.81	27.88	27.81	27.88	26,320	+0.24(+0.87%)
Jun 28, 2011	27.31	27.67	27.31	27.64	7,641	+0.32(+1.18%)
Jun 27, 2011	27.15	27.33	27.15	27.32	4,649	+0.16(+0.59%)
Jun 24, 2011	27.37	27.45	27.16	27.16	6,201	-0.07(-0.25%)
Jun 23, 2011	26.99	27.23	26.81	27.23	4,183	-0.29(-1.04%)
Jun 22, 2011	27.35	27.56	27.34	27.51	20,137	+0.04(+0.16%)
Jun 21, 2011	27.12	27.48	27.07	27.47	38,363	+0.58(+2.16%)
Jun 20, 2011	26.91	26.91	26.89	26.89	7,845	+0.21(+0.78%)
Jun 16, 2011	26.80	26.68	26.68	26.68	7,664	-0.14(-0.53%)
Jun 15, 2011	26.85	26.94	26.81	26.82	4,610	-0.29(-1.08%)
Jun 14, 2011	27.11	27.12	27.10	27.12	4,761	+0.43(+1.63%)
Jun 13, 2011	26.72	26.82	26.62	26.68	16,304	-0.02(-0.06%)
Jun 10, 2011	26.95	26.95	26.69	26.70	2,970	-0.50(-1.82%)
Jun 09, 2011	26.98	27.21	26.96	27.19	5,258	+0.20(+0.73%)
Jun 08, 2011	27.15	27.16	26.97	27.00	13,420	-0.25(-0.90%)
Jun 07, 2011	27.25	27.39	27.21	27.24	19,930	-0.03(-0.11%)
Jun 06, 2011	27.40	27.40	27.27	27.27	4,006	-0.33(-1.19%)
Jun 03, 2011	27.52	27.66	27.49	27.60	13,248	-0.19(-0.67%)
May 24, 2011	27.77	27.78	27.71	27.78	22,657	-0.02(-0.08%)
May 23, 2011	27.86	27.90	27.75	27.80	1,769	-0.46(-1.61%)
May 20, 2011	28.41	28.41	28.20	28.26	8,152	-0.21(-0.74%)
May 19, 2011	28.58	28.58	28.32	28.47	7,476	+0.05(+0.17%)
May 18, 2011	28.15	28.42	28.15	28.42	4,889	+0.42(+1.49%)
May 17, 2011	28.01	28.14	27.87	28.01	44,494	-0.19(-0.67%)
May 16, 2011	28.33	28.42	28.18	28.20	16,123	-0.26(-0.92%)
May 13, 2011	28.73	28.76	28.41	28.46	8,226	-0.30(-1.03%)
May 12, 2011	28.44	28.84	28.35	28.76	36,349	+0.22(+0.79%)
May 11, 2011	28.84	28.84	28.45	28.53	8,006	-0.26(-0.92%)
May 10, 2011	28.65	28.79	28.65	28.79	4,080	+0.43(+1.52%)
May 09, 2011	28.27	28.36	28.26	28.36	7,084	-0.05(-0.19%)
May 06, 2011	28.58	28.61	28.40	28.42	4,329	+0.16(+0.58%)
May 05, 2011	28.15	28.47	28.11	28.25	7,462	-0.16(-0.55%)
May 04, 2011	28.61	28.63	28.33	28.41	24,471	-0.12(-0.43%)
May 03, 2011	28.82	28.85	28.48	28.53	59,197	-0.33(-1.15%)
May 02, 2011	28.86	28.86	28.86	28.86	4,269	-0.19(-0.67%)
Apr 29, 2011	28.99	29.07	28.94	29.06	11,088	+0.14(+0.49%)
Apr 28, 2011	28.90	29.03	28.84	28.92	174,662	-0.01(-0.03%)
Apr 27, 2011	28.79	28.92	28.66	28.92	27,140	+0.19(+0.67%)
Apr 26, 2011	28.70	28.77	28.70	28.73	2,754	+0.28(+1.00%)
Apr 25, 2011	28.46	28.48	28.32	28.45	18,028	+0.00(+0.02%)
Apr 21, 2011	28.39	28.45	28.31	28.44	8,291	+0.16(+0.58%)
Apr 20, 2011	28.21	28.28	28.21	28.28	6,238	+0.50(+1.81%)
Apr 19, 2011	27.75	27.77	27.63	27.77	8,693	+0.15(+0.55%)
Apr 18, 2011	27.89	27.89	27.43	27.62	9,348	-0.50(-1.76%)
Apr 15, 2011	27.88	28.14	27.88	28.12	3,251	+0.24(+0.87%)
Apr 14, 2011	27.69	27.88	27.69	27.88	14,119	-0.01(-0.05%)
Apr 13, 2011	27.96	27.98	27.73	27.89	8,723	+0.12(+0.45%)
Apr 12, 2011	27.92	28.00	27.72	27.77	11,673	-0.28(-0.98%)
Apr 11, 2011	28.30	28.30	27.99	28.04	4,979	-0.17(-0.61%)
Apr 08, 2011	28.62	28.62	28.16	28.21	4,090	-0.27(-0.95%)
Apr 07, 2011	28.62	28.62	28.41	28.48	69,909	-0.15(-0.53%)
Apr 06, 2011	28.76	28.81	28.52	28.64	203,844	-0.06(-0.20%)
Apr 05, 2011	28.49	28.72	28.49	28.69	4,970	+0.22(+0.76%)
Apr 04, 2011	28.57	28.57	28.48	28.48	11,202	+0.01(+0.04%)
Apr 01, 2011	28.53	28.53	28.46	28.46	2,694	+0.18(+0.62%)
Mar 31, 2011	28.11	28.30	28.11	28.29	10,990	+0.15(+0.52%)
Mar 30, 2011	28.02	28.19	28.01	28.14	8,194	+0.27(+0.97%)
Mar 29, 2011	27.62	27.87	27.54	27.87	11,587	+0.20(+0.72%)
Mar 28, 2011	27.79	27.84	27.67	27.67	26,224	-0.09(-0.31%)
Mar 25, 2011	27.57	27.95	27.54	27.76	77,264	+0.25(+0.89%)
Mar 24, 2011	27.39	27.51	27.15	27.51	54,814	+0.25(+0.93%)
Mar 23, 2011	27.22	27.36	27.04	27.26	144,686	-0.06(-0.21%)
Mar 22, 2011	27.48	27.48	27.29	27.32	8,219	-0.14(-0.51%)
Mar 21, 2011	27.48	27.48	27.43	27.46	57,578	+0.45(+1.67%)
Mar 18, 2011	27.06	27.06	27.00	27.00	13,192	+0.17(+0.64%)
Mar 17, 2011	27.06	27.06	26.83	26.83	2,227	+0.13(+0.50%)
Mar 16, 2011	26.90	26.90	26.70	26.70	3,892	-0.31(-1.13%)
Mar 15, 2011	26.80	27.00	26.80	27.00	71,697	-0.14(-0.51%)
Mar 14, 2011	27.05	27.18	27.05	27.14	11,745	-0.13(-0.47%)
Mar 11, 2011	27.01	27.27	26.97	27.27	1,758	+0.17(+0.62%)
Mar 10, 2011	27.24	27.24	27.06	27.10	18,444	-0.50(-1.82%)
Mar 09, 2011	27.66	27.66	27.53	27.61	929	-0.06(-0.20%)
Mar 08, 2011	27.74	27.74	27.66	27.66	1,711	+0.34(+1.23%)
Mar 07, 2011	27.96	27.96	27.19	27.33	22,441	-0.22(-0.78%)
Mar 04, 2011	27.69	27.69	27.53	27.54	5,279	-0.35(-1.25%)
Mar 03, 2011	27.54	27.89	27.54	27.89	4,968	+0.60(+2.21%)
Mar 02, 2011	27.28	27.41	27.18	27.29	18,567	+0.19(+0.70%)
Mar 01, 2011	27.56	27.56	27.09	27.10	4,101	-0.45(-1.63%)
Feb 28, 2011	27.71	27.71	27.53	27.55	4,048	+0.10(+0.38%)
Feb 25, 2011	27.24	27.46	27.24	27.44	5,848	+0.36(+1.34%)
Feb 24, 2011	27.02	27.18	27.02	27.08	1,312	+0.06(+0.24%)
Feb 23, 2011	27.39	27.39	27.02	27.02	30,531	-0.34(-1.26%)
Feb 22, 2011	27.77	27.79	27.36	27.36	90,664	-0.68(-2.41%)
Feb 18, 2011	28.08	28.09	27.97	28.04	38,757	-0.04(-0.15%)
Feb 17, 2011	27.86	28.08	27.86	28.08	16,976	+0.19(+0.66%)
Feb 16, 2011	27.84	27.89	27.84	27.89	7,362	+0.19(+0.68%)
Feb 15, 2011	27.74	27.76	27.67	27.71	29,404	-0.09(-0.34%)
Feb 14, 2011	27.73	27.80	27.72	27.80	52,665	+0.10(+0.37%)
Feb 11, 2011	27.34	27.70	27.34	27.70	59,654	+0.28(+1.01%)
Feb 10, 2011	27.16	27.42	27.15	27.42	58,465	+0.19(+0.68%)
Feb 09, 2011	27.37	27.37	27.24	27.24	2,849	-0.10(-0.36%)
Feb 08, 2011	27.24	27.34	27.15	27.34	13,675	+0.08(+0.30%)
Feb 07, 2011	27.09	27.25	27.09	27.25	19,479	+0.30(+1.10%)
Feb 04, 2011	26.84	26.96	26.84	26.96	2,306	+0.12(+0.45%)
Feb 03, 2011	26.73	26.84	26.70	26.84	20,060	+0.03(+0.13%)
Feb 02, 2011	26.81	26.81	26.79	26.80	21,600	-0.01(-0.02%)
Feb 01, 2011	26.65	26.81	26.59	26.81	10,823	+0.42(+1.57%)
Jan 31, 2011	26.29	26.40	26.29	26.39	6,050	+0.21(+0.79%)
Jan 28, 2011	26.70	26.70	26.19	26.19	5,990	-0.51(-1.92%)
Jan 27, 2011	26.54	26.73	26.54	26.70	38,934	+0.20(+0.76%)
Jan 26, 2011	26.43	26.60	26.34	26.50	57,787	+0.29(+1.09%)
Jan 25, 2011	26.23	26.23	26.21	26.21	6,967	-0.10(-0.38%)
Jan 24, 2011	26.13	26.31	26.13	26.31	1,333	+0.18(+0.68%)
Jan 21, 2011	26.25	26.25	26.13	26.13	3,555	-0.06(-0.21%)
Jan 20, 2011	26.31	26.31	26.19	26.19	1,697	-0.13(-0.51%)
Jan 19, 2011	26.53	26.53	26.32	26.32	1,695	-0.25(-0.93%)
Jan 18, 2011	26.52	26.58	26.52	26.57	4,944	+0.07(+0.26%)
Jan 14, 2011	26.35	26.50	26.35	26.50	929	+0.11(+0.40%)
Jan 13, 2011	26.39	26.40	26.32	26.40	22,209	+0.02(+0.08%)
Jan 12, 2011	26.41	26.41	26.33	26.38	12,586	+0.20(+0.77%)
Jan 11, 2011	26.27	26.28	26.11	26.17	8,612	+0.03(+0.12%)
Jan 10, 2011	25.85	26.16	25.70	26.14	74,528	+0.21(+0.82%)
Jan 07, 2011	26.16	26.16	25.81	25.93	14,075	-0.10(-0.40%)
Jan 06, 2011	26.05	26.18	26.04	26.04	9,641	-0.07(-0.26%)
Jan 05, 2011	25.91	26.10	25.91	26.10	19,800	+0.18(+0.71%)
Jan 04, 2011	26.26	26.26	25.81	25.92	40,504	-0.43(-1.63%)
Jan 03, 2011	26.35	26.35	26.35	26.35	5,574	+0.32(+1.24%)
Dec 31, 2010	26.04	26.04	26.02	26.03	2,917	-0.02(-0.08%)
Dec 30, 2010	26.09	26.10	26.05	26.05	1,906	+0.00(+0.00%)
Dec 29, 2010	26.00	26.05	26.00	26.05	37,840	+0.09(+0.35%)
Dec 28, 2010	25.91	25.96	25.91	25.96	1,811	-0.03(-0.11%)
Dec 27, 2010	25.86	26.01	25.79	25.99	7,664	-0.08(-0.30%)
Dec 23, 2010	26.11	26.13	26.03	26.07	27,281	-0.03(-0.10%)
Dec 22, 2010	26.07	26.15	26.04	26.09	9,871	+0.06(+0.23%)
Dec 21, 2010	25.96	26.03	25.95	26.03	33,991	+0.19(+0.72%)
Dec 20, 2010	25.87	25.87	25.81	25.85	60,353	+0.02(+0.07%)
Dec 17, 2010	25.88	25.90	25.82	25.83	29,478	+0.10(+0.40%)
Dec 16, 2010	25.70	25.73	25.66	25.73	23,256	+0.21(+0.81%)
Dec 15, 2010	25.63	25.63	25.52	25.52	2,369	-0.07(-0.28%)
Dec 14, 2010	25.72	25.72	25.59	25.59	3,716	-0.01(-0.03%)
Dec 13, 2010	25.75	25.76	25.60	25.60	25,028	-0.08(-0.32%)
Dec 10, 2010	25.51	25.71	25.48	25.68	18,757	+0.27(+1.07%)
Dec 09, 2010	25.71	25.71	25.40	25.41	63,591	+0.06(+0.25%)
Dec 08, 2010	25.35	25.35	25.35	25.35	262	-0.18(-0.71%)
Dec 07, 2010	25.50	25.53	25.50	25.53	3,542	+0.22(+0.87%)
Dec 06, 2010	25.30	25.31	25.28	25.31	4,375	-0.05(-0.21%)
Dec 03, 2010	25.14	25.36	25.14	25.36	51,943	+0.19(+0.74%)
Dec 02, 2010	24.90	25.17	24.90	25.17	4,213	+0.82(+3.38%)
Nov 30, 2010	24.35	24.35	24.35	24.35	0	+0.06(+0.25%)
Nov 29, 2010	24.47	24.47	24.29	24.29	3,428	-0.28(-1.14%)
Nov 26, 2010	24.57	24.57	24.57	24.57	232	+0.13(+0.55%)
Nov 24, 2010	24.34	24.44	24.44	24.44	1,858	+0.02(+0.07%)
Nov 22, 2010	24.42	24.42	24.42	24.42	0	+0.55(+2.29%)
Nov 17, 2010	23.87	23.87	23.87	23.87	0	+0.19(+0.80%)
Nov 16, 2010	23.96	23.96	23.68	23.68	5,806	-0.65(-2.67%)
Nov 15, 2010	24.33	24.33	24.33	24.33	1,923	+0.06(+0.23%)
Nov 12, 2010	24.28	24.28	24.28	24.28	638	-0.17(-0.69%)
Nov 11, 2010	24.48	24.48	24.45	24.45	1,323	+0.00(+0.00%)
Nov 10, 2010	24.24	24.45	24.14	24.45	31,355	+0.17(+0.68%)
Nov 09, 2010	24.61	24.61	24.22	24.28	20,104	-0.29(-1.16%)
Nov 08, 2010	24.51	24.57	24.51	24.57	5,237	+0.06(+0.26%)
Nov 05, 2010	24.39	24.58	24.39	24.50	10,405	+0.24(+0.98%)
Nov 04, 2010	24.27	24.27	24.27	24.27	696	+0.29(+1.22%)
Nov 03, 2010	23.96	23.97	23.77	23.97	83,700	+0.08(+0.32%)
Nov 02, 2010	23.85	23.93	23.85	23.90	7,715	+0.34(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.