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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.45	26.75	26.41	26.75	11,150	+0.00(+0.02%)
May 30, 2012	26.98	26.98	26.71	26.75	13,629	-0.47(-1.72%)
May 29, 2012	27.11	27.22	27.01	27.22	13,784	+0.33(+1.23%)
May 25, 2012	26.96	27.03	26.89	26.89	23,923	+0.09(+0.32%)
May 24, 2012	26.91	26.91	26.71	26.80	7,253	-0.02(-0.08%)
May 23, 2012	26.46	26.88	26.32	26.82	22,327	+0.25(+0.92%)
May 22, 2012	26.70	26.88	26.58	26.58	76,779	-0.03(-0.10%)
May 21, 2012	26.10	26.60	26.10	26.60	30,236	+0.57(+2.18%)
May 18, 2012	26.41	26.44	26.03	26.04	20,920	-0.31(-1.19%)
May 17, 2012	27.08	27.08	26.35	26.35	35,160	-0.78(-2.87%)
May 16, 2012	27.39	27.53	27.12	27.13	19,426	-0.13(-0.48%)
May 15, 2012	27.43	27.56	27.26	27.26	24,167	-0.17(-0.62%)
May 14, 2012	27.46	27.61	27.40	27.43	27,511	-0.33(-1.18%)
May 11, 2012	27.53	27.95	27.45	27.76	27,797	-0.04(-0.13%)
May 10, 2012	27.93	27.93	27.68	27.79	36,560	+0.10(+0.35%)
May 09, 2012	27.51	27.81	27.48	27.70	46,104	-0.10(-0.37%)
May 08, 2012	27.67	27.81	27.32	27.80	25,562	-0.07(-0.26%)
May 07, 2012	27.72	27.92	27.71	27.87	69,432	+0.09(+0.33%)
May 04, 2012	28.04	28.04	27.66	27.78	66,669	-0.42(-1.50%)
May 03, 2012	28.64	28.64	28.15	28.20	56,735	-0.45(-1.58%)
May 02, 2012	28.44	28.70	28.37	28.66	88,074	+0.06(+0.20%)

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.