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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.00	27.15	26.98	27.13	32,679	+0.72(+2.72%)
Jun 28, 2012	26.04	26.41	26.03	26.41	13,369	+0.06(+0.25%)
Jun 27, 2012	26.14	26.35	26.14	26.35	11,202	+0.25(+0.94%)
Jun 26, 2012	26.01	26.16	25.91	26.10	6,728	+0.19(+0.71%)
Jun 25, 2012	26.05	26.06	25.86	25.92	14,205	-0.51(-1.94%)
Jun 22, 2012	26.39	26.43	26.30	26.43	21,131	+0.14(+0.52%)
Jun 21, 2012	27.00	27.00	26.29	26.29	14,144	-0.59(-2.19%)
Jun 20, 2012	27.05	27.11	26.88	26.88	24,009	-0.14(-0.53%)
Jun 19, 2012	26.89	27.04	26.87	27.03	2,993	+0.30(+1.11%)
Jun 18, 2012	26.37	26.75	26.32	26.73	34,100	+0.22(+0.82%)
Jun 15, 2012	26.32	26.52	26.28	26.51	17,194	+0.29(+1.10%)
Jun 14, 2012	26.10	26.31	26.08	26.22	17,461	+0.21(+0.80%)
Jun 13, 2012	26.41	26.41	26.02	26.02	14,846	-0.39(-1.47%)
Jun 12, 2012	26.25	26.41	26.23	26.41	10,807	+0.25(+0.95%)
Jun 11, 2012	26.93	26.95	26.12	26.16	74,308	-0.51(-1.91%)
Jun 08, 2012	26.44	26.69	26.39	26.66	10,623	+0.13(+0.49%)
Jun 07, 2012	26.93	26.94	26.53	26.53	23,481	-0.03(-0.10%)
Jun 06, 2012	26.30	26.56	26.30	26.56	8,830	+0.57(+2.19%)
Jun 05, 2012	25.55	26.00	25.55	25.99	39,115	+0.40(+1.56%)
Jun 04, 2012	25.87	25.87	25.42	25.59	15,591	-0.22(-0.87%)
Jun 01, 2012	26.13	26.26	25.79	25.82	24,390	-0.94(-3.51%)
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%)
May 01, 2012	28.52	28.89	28.51	28.60	49,595	+0.13(+0.47%)
Apr 30, 2012	28.72	28.72	28.43	28.47	142,584	-0.26(-0.90%)
Apr 27, 2012	28.72	28.78	28.47	28.73	201,493	+0.15(+0.54%)
Apr 26, 2012	28.43	28.62	28.43	28.57	4,424	+0.32(+1.14%)
Apr 25, 2012	28.14	28.29	28.14	28.25	5,987	+0.47(+1.71%)
Apr 24, 2012	27.78	27.92	27.69	27.77	30,375	+0.03(+0.09%)
Apr 23, 2012	27.69	27.75	27.46	27.75	50,570	-0.28(-1.00%)
Apr 20, 2012	28.13	28.18	28.03	28.03	16,270	+0.04(+0.15%)
Apr 19, 2012	28.10	28.23	27.86	27.99	35,148	-0.13(-0.47%)
Apr 18, 2012	28.05	28.15	28.02	28.12	24,717	-0.07(-0.26%)
Apr 17, 2012	27.98	28.30	27.98	28.19	6,677	+0.43(+1.55%)
Apr 16, 2012	27.62	27.86	27.60	27.76	10,382	+0.04(+0.16%)
Apr 13, 2012	27.79	27.79	27.71	27.72	29,722	-0.37(-1.31%)
Apr 12, 2012	27.58	28.08	27.58	28.08	7,585	+0.57(+2.07%)
Apr 11, 2012	27.52	27.60	27.51	27.52	5,727	+0.25(+0.93%)
Apr 10, 2012	27.86	27.88	27.26	27.26	13,587	-0.65(-2.31%)
Apr 09, 2012	27.81	27.96	27.77	27.91	5,263	-0.38(-1.34%)
Apr 05, 2012	28.30	28.36	28.22	28.29	6,587	-0.11(-0.38%)
Apr 04, 2012	28.46	28.46	28.24	28.39	16,729	-0.27(-0.93%)
Apr 03, 2012	28.64	28.81	28.57	28.66	14,688	-0.04(-0.15%)

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.