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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.06	61.13	60.36	60.40	50,397	-0.67(-1.10%)
May 30, 2018	60.47	61.23	60.43	61.07	34,280	+0.91(+1.51%)
May 29, 2018	60.02	60.50	59.80	60.16	47,141	-0.24(-0.40%)
May 25, 2018		60.40	60.40	60.40	0	-0.14(-0.24%)
May 24, 2018	60.44	60.60	60.07	60.55	54,026	+0.08(+0.13%)
May 23, 2018	60.25	60.48	60.22	60.47	29,557	+0.02(+0.04%)
May 22, 2018	60.95	60.99	60.44	60.44	76,787	-0.44(-0.72%)
May 21, 2018	60.55	60.88	60.55	60.88	32,520	+0.57(+0.94%)
May 18, 2018	60.44	60.49	60.31	60.32	23,970	-0.09(-0.14%)
May 17, 2018	60.27	60.59	60.27	60.40	28,641	+0.17(+0.29%)
May 16, 2018	59.89	60.45	59.89	60.23	26,185	+0.40(+0.66%)
May 15, 2018	59.80	60.00	59.63	59.83	28,998	-0.17(-0.28%)
May 14, 2018	60.23	60.33	59.93	60.00	36,936	-0.07(-0.12%)
May 11, 2018	60.14	60.28	59.97	60.07	51,385	-0.00(-0.00%)
May 10, 2018	59.75	60.22	59.75	60.07	30,127	+0.47(+0.79%)
May 09, 2018	59.42	59.76	59.27	59.60	54,905	+0.32(+0.53%)
May 08, 2018	59.06	59.35	59.04	59.29	42,113	+0.17(+0.30%)
May 07, 2018	58.95	59.39	58.90	59.11	49,816	+0.33(+0.56%)
May 04, 2018	57.82	58.99	57.81	58.78	44,167	+0.78(+1.34%)
May 03, 2018	57.93	58.21	57.35	58.01	64,344	-0.09(-0.16%)
May 02, 2018	58.14	58.58	58.08	58.10	42,920	-0.15(-0.26%)

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.