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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.17	54.20	53.80	53.98	113,908	-0.02(-0.04%)
Jul 28, 2017	54.18	54.18	53.89	54.00	71,159	-0.29(-0.53%)
Jul 27, 2017	54.55	54.55	54.11	54.29	34,774	-0.14(-0.25%)
Jul 26, 2017	54.98	54.98	54.42	54.42	25,789	-0.52(-0.94%)
Jul 25, 2017	54.83	55.00	54.64	54.94	38,382	+0.48(+0.89%)
Jul 24, 2017	54.36	54.47	54.30	54.46	234,208	+0.10(+0.18%)
Jul 21, 2017	54.51	54.51	54.18	54.36	28,942	-0.15(-0.27%)
Jul 20, 2017	54.61	54.61	54.41	54.51	27,709	-0.00(-0.01%)
Jul 19, 2017	54.12	54.57	54.11	54.51	35,187	+0.52(+0.95%)
Jul 18, 2017	54.06	54.10	53.82	54.00	43,353	-0.17(-0.32%)
Jul 17, 2017	54.09	54.28	53.99	54.17	38,538	+0.09(+0.16%)
Jul 14, 2017	53.89	54.26	53.89	54.09	83,027	+0.20(+0.37%)
Jul 13, 2017	53.88	53.91	53.59	53.89	36,998	+0.04(+0.07%)
Jul 12, 2017	53.76	54.09	53.76	53.85	40,388	+0.40(+0.75%)
Jul 11, 2017	53.41	53.54	53.18	53.45	49,769	+0.02(+0.03%)
Jul 10, 2017	53.43	53.61	53.36	53.43	56,133	-0.12(-0.23%)
Jul 07, 2017	53.12	53.56	53.08	53.56	41,419	+0.55(+1.03%)
Jul 06, 2017	53.47	53.47	52.97	53.01	45,297	-0.66(-1.24%)
Jul 05, 2017	53.79	53.84	53.49	53.67	83,442	-0.18(-0.34%)
Jul 03, 2017	53.71	54.03	53.67	53.85	73,136	+0.39(+0.73%)
Jun 30, 2017	53.53	53.66	53.43	53.46	49,182	+0.04(+0.08%)
Jun 29, 2017	53.84	53.88	53.03	53.42	66,575	-0.35(-0.64%)
Jun 28, 2017	53.47	53.91	53.45	53.77	66,718	+0.60(+1.13%)
Jun 27, 2017	53.58	53.67	53.16	53.17	56,070	-0.41(-0.77%)
Jun 26, 2017	53.56	53.71	53.39	53.58	79,447	+0.19(+0.35%)
Jun 23, 2017	53.21	53.49	53.12	53.39	55,836	+0.22(+0.41%)
Jun 22, 2017	53.13	53.27	52.92	53.18	54,026	+0.07(+0.14%)
Jun 21, 2017	53.53	53.56	53.05	53.10	64,811	-0.31(-0.58%)
Jun 20, 2017	53.87	53.87	53.41	53.41	31,782	-0.60(-1.10%)
Jun 19, 2017	53.86	54.06	53.81	54.01	25,813	+0.35(+0.65%)
Jun 16, 2017	53.59	53.67	53.37	53.66	310,038	-0.01(-0.01%)
Jun 15, 2017	53.50	53.74	53.42	53.67	59,362	-0.25(-0.47%)
Jun 14, 2017	54.24	54.24	53.70	53.92	54,193	-0.25(-0.47%)
Jun 13, 2017	53.96	54.19	53.88	54.17	81,057	+0.37(+0.68%)
Jun 12, 2017	53.75	53.89	53.59	53.81	66,430	+0.04(+0.08%)
Jun 09, 2017	53.67	54.09	53.51	53.76	162,815	+0.20(+0.36%)
Jun 08, 2017	53.12	53.67	53.01	53.57	66,677	+0.46(+0.87%)
Jun 07, 2017	53.20	53.31	53.01	53.11	55,027	-0.04(-0.07%)
Jun 06, 2017	53.10	53.30	52.95	53.14	35,500	-0.17(-0.31%)
Jun 05, 2017	53.52	53.59	53.31	53.31	73,045	-0.20(-0.37%)
Jun 02, 2017	53.52	53.78	53.37	53.51	83,632	+0.05(+0.09%)
Jun 01, 2017	52.79	53.46	52.66	53.46	49,514	+0.83(+1.59%)
May 31, 2017	52.72	52.75	52.11	52.63	83,663	+0.02(+0.04%)
May 30, 2017	52.64	52.73	52.55	52.60	36,861	-0.18(-0.34%)
May 26, 2017	52.87	52.89	52.68	52.79	40,294	-0.13(-0.24%)
May 25, 2017	52.98	53.15	52.88	52.91	70,249	+0.09(+0.16%)
May 24, 2017	52.74	52.91	52.65	52.83	44,883	+0.15(+0.29%)
May 23, 2017	52.70	52.79	52.39	52.67	70,933	+0.09(+0.17%)
May 22, 2017	52.46	52.63	52.44	52.58	41,068	+0.27(+0.52%)
May 19, 2017	51.92	52.53	51.90	52.31	65,060	+0.53(+1.02%)
May 18, 2017	51.63	51.93	51.43	51.78	64,708	+0.02(+0.04%)
May 17, 2017	52.25	52.36	51.72	51.76	130,304	-1.07(-2.03%)
May 16, 2017	52.98	52.98	52.56	52.83	66,024	-0.05(-0.09%)
May 15, 2017	52.65	53.08	52.61	52.87	136,382	+0.34(+0.65%)
May 12, 2017	52.68	52.68	52.43	52.53	92,303	-0.25(-0.47%)
May 11, 2017	52.93	52.93	52.38	52.78	62,388	-0.31(-0.59%)
May 10, 2017	52.73	53.14	52.73	53.09	56,266	+0.35(+0.66%)
May 09, 2017	52.92	52.97	52.64	52.74	144,325	-0.15(-0.28%)
May 08, 2017	53.04	53.09	52.69	52.89	59,682	-0.18(-0.33%)
May 05, 2017	52.81	53.07	52.65	53.07	77,132	+0.48(+0.91%)
May 04, 2017	52.74	52.74	52.41	52.59	131,039	-0.15(-0.28%)
May 03, 2017	52.84	52.85	52.53	52.74	57,647	-0.21(-0.40%)
May 02, 2017	53.06	53.17	52.82	52.95	81,701	-0.11(-0.21%)

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.