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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.