S&P 500 Growth ETF Vanguard (NY: VOOG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	95.01	96.05	94.91	96.05	54,551	+1.19(+1.26%)
Jun 29, 2016	94.15	95.01	94.15	94.86	57,553	+1.45(+1.55%)
Jun 28, 2016	93.98	93.98	93.98	93.41	82,703	+1.68(+1.83%)
Jun 27, 2016	92.67	92.67	91.30	91.73	187,197	-1.59(-1.70%)
Jun 24, 2016	93.57	94.74	93.12	93.32	161,771	-3.11(-3.23%)
Jun 23, 2016	96.12	96.44	95.80	96.43	15,639	+1.05(+1.11%)
Jun 22, 2016	95.71	96.04	95.36	95.37	28,734	-0.27(-0.28%)
Jun 21, 2016	95.44	95.76	95.41	95.64	42,264	+0.26(+0.27%)
Jun 20, 2016	95.93	96.11	95.36	95.38	35,447	+0.62(+0.66%)
Jun 17, 2016	95.44	95.44	94.44	94.76	39,162	-0.64(-0.67%)
Jun 16, 2016	94.73	95.53	94.27	95.40	81,500	+0.27(+0.28%)
Jun 15, 2016	95.55	95.83	95.11	95.14	59,235	-0.17(-0.18%)
Jun 14, 2016	95.11	95.37	94.77	95.31	23,380	-0.04(-0.04%)
Jun 13, 2016	95.72	96.20	95.30	95.35	21,573	-0.78(-0.81%)
Jun 10, 2016	96.28	96.49	95.83	96.12	108,880	-0.91(-0.93%)
Jun 09, 2016	96.76	97.08	96.73	97.03	111,388	-0.04(-0.04%)
Jun 08, 2016	96.76	97.17	96.76	97.07	30,894	+0.33(+0.34%)
Jun 07, 2016	96.81	97.07	96.66	96.74	40,980	-0.03(-0.03%)
Jun 06, 2016	96.67	96.90	96.40	96.76	47,173	+0.34(+0.35%)
Jun 03, 2016	96.61	96.61	95.91	96.43	52,063	-0.23(-0.24%)
Jun 02, 2016	96.16	96.65	95.92	96.65	24,687	+0.30(+0.31%)
Jun 01, 2016	96.04	96.46	95.90	96.35	22,431	+0.04(+0.04%)
May 31, 2016	96.58	96.58	95.90	96.32	34,782	-0.05(-0.06%)
May 27, 2016	96.06	96.37	96.37	96.37	39,478	+0.40(+0.42%)
May 26, 2016	95.83	96.07	95.78	95.97	26,560	+0.07(+0.08%)
May 25, 2016	95.83	96.07	95.61	95.90	76,448	+0.48(+0.51%)
May 24, 2016	94.38	95.55	94.38	95.41	61,596	+1.39(+1.48%)
May 23, 2016	94.11	94.23	93.97	94.02	40,680	-0.04(-0.05%)
May 20, 2016	93.80	94.28	93.80	94.07	19,798	+0.68(+0.72%)
May 19, 2016	93.43	93.62	92.82	93.39	51,878	-0.56(-0.59%)
May 18, 2016	93.93	94.46	93.31	93.95	66,553	+0.14(+0.15%)
May 17, 2016	94.84	94.84	93.66	93.81	80,311	-1.14(-1.20%)
May 16, 2016	94.06	95.16	94.06	94.95	334,127	+0.92(+0.98%)
May 13, 2016	94.37	94.73	93.90	94.03	33,878	-0.50(-0.53%)
May 12, 2016	94.81	94.93	94.07	94.53	51,671	-0.10(-0.11%)
May 11, 2016	95.48	95.53	94.63	94.63	37,306	-1.01(-1.05%)
May 10, 2016	95.25	95.64	94.84	95.64	78,797	+1.19(+1.26%)
May 09, 2016	94.25	94.66	94.25	94.45	39,028	+0.35(+0.37%)
May 06, 2016	93.67	94.10	93.26	94.10	33,422	+0.46(+0.49%)
May 05, 2016	93.78	94.03	93.50	93.65	28,887	-0.05(-0.06%)
May 04, 2016	93.58	93.90	93.41	93.70	58,294	-0.39(-0.42%)
May 03, 2016	94.29	94.44	93.80	94.09	36,459	-0.59(-0.62%)
May 02, 2016	94.07	94.77	94.07	94.68	33,306	+0.87(+0.93%)
Apr 29, 2016	94.18	94.19	93.21	93.81	38,280	-0.40(-0.43%)
Apr 28, 2016	94.95	95.49	94.06	94.21	43,146	-0.91(-0.96%)
Apr 27, 2016	95.03	95.28	94.53	95.13	34,334	-0.20(-0.21%)
Apr 26, 2016	95.51	95.71	95.16	95.33	32,997	-0.04(-0.04%)
Apr 25, 2016	95.10	95.40	95.01	95.37	27,627	-0.05(-0.06%)
Apr 22, 2016	95.53	95.69	94.88	95.42	51,020	-0.68(-0.70%)
Apr 21, 2016	96.47	96.53	95.90	96.10	55,263	-0.33(-0.34%)
Apr 20, 2016	96.45	96.80	96.11	96.43	52,956	+0.03(+0.03%)
Apr 19, 2016	96.83	96.83	96.04	96.39	104,401	-0.23(-0.24%)
Apr 18, 2016	95.92	96.63	95.82	96.63	34,404	+0.59(+0.61%)
Apr 15, 2016	96.20	96.20	95.81	96.04	39,112	+0.00(+0.00%)
Apr 14, 2016	96.23	96.33	95.92	96.04	57,786	-0.03(-0.03%)
Apr 13, 2016	95.82	96.09	95.60	96.07	41,236	+0.85(+0.89%)
Apr 12, 2016	94.62	95.35	94.26	95.22	39,970	+0.71(+0.75%)
Apr 11, 2016	95.23	95.55	94.51	94.51	34,094	-0.32(-0.34%)
Apr 08, 2016	95.36	95.50	94.64	94.83	36,345	-0.01(-0.01%)
Apr 07, 2016	95.61	95.61	94.48	94.83	53,463	-1.15(-1.20%)
Apr 06, 2016	94.82	96.00	94.73	95.99	36,362	+1.25(+1.32%)
Apr 05, 2016	94.94	95.16	94.69	94.73	50,755	-0.91(-0.96%)
Apr 04, 2016	96.23	96.23	95.52	95.65	49,493	-0.28(-0.30%)

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.