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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.99	43.99	43.64	43.70	33,668	-0.21(-0.48%)
Nov 27, 2015	43.77	43.97	43.61	43.91	12,845	+0.13(+0.29%)
Nov 25, 2015	43.64	43.78	43.78	43.78	25,429	+0.10(+0.23%)
Nov 24, 2015	43.20	43.68	43.12	43.68	11,141	+0.32(+0.75%)
Nov 23, 2015	43.25	43.55	43.25	43.35	25,663	+0.13(+0.30%)
Nov 20, 2015	43.15	43.38	43.15	43.22	27,934	+0.17(+0.40%)
Nov 19, 2015	43.07	43.15	42.96	43.05	20,991	-0.06(-0.13%)
Nov 18, 2015	42.53	43.11	42.45	43.11	12,942	+0.76(+1.81%)
Nov 17, 2015	42.61	42.78	42.34	42.34	42,636	-0.16(-0.37%)
Nov 16, 2015	42.02	42.51	42.00	42.50	19,506	+0.48(+1.13%)
Nov 13, 2015	42.29	42.29	41.95	42.02	22,695	-0.36(-0.86%)
Nov 12, 2015	43.01	43.01	42.39	42.39	26,462	-0.92(-2.12%)
Nov 11, 2015	43.62	43.62	43.31	43.31	6,402	-0.18(-0.42%)
Nov 10, 2015	43.23	43.50	43.16	43.49	12,597	+0.16(+0.36%)
Nov 09, 2015	43.64	43.64	43.05	43.33	25,800	-0.38(-0.86%)
Nov 06, 2015	43.65	43.71	43.49	43.71	21,673	-0.04(-0.10%)
Nov 05, 2015	43.74	43.79	43.45	43.76	47,182	+0.05(+0.12%)
Nov 04, 2015	43.93	43.93	43.66	43.70	45,143	-0.12(-0.26%)
Nov 03, 2015	43.73	44.00	43.61	43.82	15,188	+0.07(+0.16%)
Nov 02, 2015	43.15	43.80	43.15	43.75	24,567	+0.64(+1.49%)
Oct 30, 2015	43.20	43.33	43.09	43.10	59,237	-0.06(-0.13%)
Oct 29, 2015	43.24	43.34	43.06	43.16	86,393	-0.22(-0.50%)
Oct 28, 2015	42.63	43.38	42.60	43.38	47,647	+0.86(+2.01%)
Oct 27, 2015	42.74	42.78	42.34	42.52	38,743	-0.35(-0.82%)
Oct 26, 2015	42.94	42.94	42.77	42.87	31,460	-0.10(-0.23%)
Oct 23, 2015	43.03	43.03	42.71	42.97	69,011	+0.26(+0.61%)
Oct 22, 2015	42.63	42.91	42.51	42.71	28,208	+0.25(+0.60%)
Oct 21, 2015	43.02	43.04	42.44	42.45	67,674	-0.46(-1.08%)
Oct 20, 2015	42.85	43.13	42.81	42.92	27,851	+0.02(+0.05%)
Oct 19, 2015	42.64	43.01	42.62	42.89	44,897	+0.08(+0.20%)
Oct 16, 2015	42.89	42.89	42.65	42.81	38,119	+0.08(+0.18%)
Oct 15, 2015	42.41	42.73	42.16	42.73	16,646	+0.47(+1.10%)
Oct 14, 2015	42.62	42.80	42.25	42.27	104,434	-0.33(-0.78%)
Oct 13, 2015	42.80	43.17	42.58	42.60	35,889	-0.42(-0.97%)
Oct 12, 2015	43.03	43.08	42.92	43.02	12,831	-0.04(-0.09%)
Oct 09, 2015	43.03	43.10	42.85	43.06	37,764	+0.08(+0.18%)
Oct 08, 2015	42.45	43.03	42.42	42.98	35,038	+0.48(+1.14%)
Oct 07, 2015	42.21	42.51	42.01	42.50	35,065	+0.55(+1.30%)
Oct 06, 2015	42.05	42.14	41.90	41.95	19,335	-0.22(-0.52%)
Oct 05, 2015	41.58	42.19	41.58	42.17	16,833	+0.85(+2.05%)
Oct 02, 2015	40.29	41.32	40.24	41.32	225,786	+0.56(+1.37%)
Oct 01, 2015	40.79	40.79	40.44	40.76	14,886	-0.10(-0.25%)
Sep 30, 2015	40.68	40.86	40.49	40.86	38,088	+0.53(+1.32%)
Sep 29, 2015	40.31	40.55	40.12	40.33	40,309	-0.03(-0.07%)
Sep 28, 2015	41.20	41.28	40.23	40.36	73,358	-1.03(-2.49%)
Sep 25, 2015	41.80	41.80	41.27	41.39	47,720	-0.03(-0.06%)
Sep 24, 2015	41.41	41.51	41.08	41.41	46,313	-0.24(-0.59%)
Sep 23, 2015	41.78	41.93	41.57	41.66	17,881	-0.10(-0.24%)
Sep 22, 2015	41.85	41.97	41.57	41.76	20,224	-0.55(-1.29%)
Sep 21, 2015	42.31	42.77	42.25	42.30	89,375	+0.18(+0.44%)
Sep 18, 2015	42.24	42.56	42.06	42.12	39,489	-0.69(-1.61%)
Sep 17, 2015	42.86	43.35	42.74	42.81	125,275	-0.04(-0.10%)
Sep 16, 2015	42.44	42.86	42.39	42.85	226,400	+0.43(+1.01%)
Sep 15, 2015	42.04	42.48	41.97	42.43	308,507	+0.45(+1.07%)
Sep 14, 2015	42.23	42.25	41.92	41.98	37,419	-0.10(-0.24%)
Sep 11, 2015	41.73	42.08	41.72	42.08	21,223	+0.17(+0.41%)
Sep 10, 2015	41.78	42.32	41.75	41.91	27,626	+0.08(+0.19%)
Sep 09, 2015	42.63	42.63	41.83	41.83	32,986	-0.46(-1.08%)
Sep 08, 2015	41.86	42.30	41.80	42.29	22,825	+0.92(+2.22%)
Sep 04, 2015	41.42	41.37	41.37	41.37	12,723	-0.44(-1.06%)
Sep 03, 2015	41.90	42.14	41.71	41.81	51,840	+0.37(+0.88%)
Sep 02, 2015	41.48	41.48	41.10	41.45	18,431	+0.46(+1.13%)

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.