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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.32	25.32	25.15	25.15	33,211	-0.12(-0.48%)
Dec 29, 2011	25.26	25.27	25.23	25.27	4,310	+0.28(+1.14%)
Dec 28, 2011	25.39	25.39	24.99	24.99	5,035	-0.51(-2.00%)
Dec 27, 2011	25.23	25.50	25.23	25.50	4,694	+0.32(+1.25%)
Dec 23, 2011	25.18	25.18	25.18	25.18	696	+0.24(+0.97%)
Dec 21, 2011	24.84	24.94	24.84	24.94	2,201	-0.13(-0.53%)
Dec 20, 2011	25.03	25.14	25.03	25.07	6,967	+0.84(+3.45%)
Dec 19, 2011	24.85	24.90	24.24	24.24	13,935	-0.40(-1.61%)
Dec 16, 2011	24.59	24.66	24.59	24.64	1,621	+0.20(+0.81%)
Dec 15, 2011	24.31	24.44	24.30	24.44	7,966	+0.23(+0.96%)
Dec 14, 2011	24.24	24.24	24.21	24.21	1,902	-0.61(-2.46%)
Dec 13, 2011	25.32	25.32	24.82	24.82	2,522	-0.16(-0.66%)
Dec 12, 2011	25.22	25.22	24.98	24.98	15,296	-0.50(-1.96%)
Dec 09, 2011	25.11	25.48	25.11	25.48	10,022	+0.53(+2.14%)
Dec 08, 2011	25.44	25.45	24.95	24.95	22,243	-0.70(-2.74%)
Dec 07, 2011	25.30	25.66	25.30	25.65	1,869	-0.09(-0.33%)
Dec 06, 2011	25.65	25.74	25.65	25.73	5,400	-0.02(-0.08%)
Dec 05, 2011	25.85	25.85	25.71	25.76	7,757	+0.22(+0.87%)
Dec 02, 2011	25.58	25.64	25.53	25.53	3,483	+0.14(+0.54%)
Dec 01, 2011	25.32	25.59	25.32	25.40	5,086	-0.08(-0.30%)
Nov 30, 2011	25.10	25.48	25.08	25.48	6,863	+1.18(+4.84%)
Nov 29, 2011	24.30	24.35	24.21	24.30	6,840	+0.06(+0.23%)
Nov 28, 2011	24.12	24.34	24.10	24.24	621,675	+0.85(+3.64%)
Nov 25, 2011	23.39	23.39	23.39	23.39	929	-0.83(-3.41%)
Nov 22, 2011	24.22	24.22	24.22	24.22	0	-0.08(-0.32%)
Nov 21, 2011	24.38	24.42	24.18	24.30	53,441	-0.59(-2.35%)
Nov 18, 2011	24.94	24.94	24.75	24.88	2,733	+0.01(+0.04%)
Nov 17, 2011	24.87	24.87	24.87	24.87	292	-0.42(-1.64%)
Nov 16, 2011	25.47	25.81	25.29	25.29	17,110	-0.40(-1.57%)
Nov 15, 2011	25.35	25.69	25.33	25.69	5,165	+0.23(+0.91%)
Nov 14, 2011	25.55	25.60	25.35	25.46	30,017	-0.22(-0.86%)
Nov 11, 2011	25.38	25.76	25.38	25.68	7,471	+0.65(+2.61%)
Nov 10, 2011	25.24	25.24	24.96	25.02	9,931	+0.04(+0.16%)
Nov 09, 2011	25.44	25.48	24.96	24.98	23,100	-1.14(-4.35%)
Nov 08, 2011	25.93	26.12	25.73	26.12	17,786	+0.28(+1.08%)
Nov 07, 2011	25.87	25.94	25.55	25.84	38,035	-0.06(-0.25%)
Nov 04, 2011	25.65	25.93	25.39	25.91	46,664	+0.08(+0.30%)
Nov 03, 2011	25.50	25.83	25.32	25.83	28,545	+0.50(+1.97%)
Nov 02, 2011	25.17	25.33	24.97	25.33	115,971	+0.56(+2.24%)
Nov 01, 2011	24.71	25.14	24.64	24.77	6,807	-0.86(-3.36%)
Oct 31, 2011	25.90	26.05	25.63	25.63	516,139	-0.57(-2.17%)
Oct 28, 2011	26.26	26.28	26.13	26.20	5,639	+0.04(+0.16%)
Oct 27, 2011	26.02	26.16	25.88	26.16	5,999	+0.96(+3.81%)
Oct 26, 2011	25.23	25.24	25.04	25.20	6,510	+0.16(+0.65%)
Oct 25, 2011	25.02	25.24	25.02	25.04	6,503	-0.49(-1.93%)
Oct 24, 2011	24.86	25.53	24.86	25.53	106,476	+0.85(+3.44%)
Oct 21, 2011	24.49	24.80	24.49	24.68	4,266	+0.45(+1.85%)
Oct 20, 2011	24.22	24.24	23.75	24.24	9,771	-0.19(-0.79%)
Oct 19, 2011	24.43	24.53	24.41	24.43	4,645	-0.07(-0.30%)
Oct 18, 2011	23.97	24.66	23.68	24.50	15,793	+0.56(+2.32%)
Oct 17, 2011	24.46	24.50	23.87	23.95	10,946	-0.62(-2.52%)
Oct 14, 2011	24.47	24.57	24.32	24.57	31,917	+0.38(+1.58%)
Oct 13, 2011	24.07	24.19	24.07	24.19	929	-0.01(-0.03%)
Oct 12, 2011	24.02	24.37	24.01	24.19	5,230	+0.33(+1.37%)
Oct 11, 2011	23.87	23.94	23.82	23.87	1,265	+0.16(+0.67%)
Oct 10, 2011	23.43	23.73	23.43	23.71	4,475	+0.53(+2.30%)
Oct 07, 2011	23.46	23.46	23.17	23.17	5,574	+0.31(+1.38%)
Oct 05, 2011	22.13	22.86	22.86	22.86	68,053	+0.55(+2.45%)
Oct 04, 2011	21.28	22.33	21.04	22.31	85,958	+0.89(+4.14%)

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.