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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.82	52.03	51.31	52.03	227,037	+0.48(+0.94%)
Dec 28, 2018	51.69	52.20	51.23	51.54	303,791	-0.01(-0.03%)
Dec 27, 2018	50.65	51.57	49.82	51.56	290,979	+0.25(+0.49%)
Dec 26, 2018	49.30	51.31	48.98	51.31	199,975	+2.29(+4.67%)
Dec 24, 2018	50.09	50.20	49.02	49.02	158,882	-1.39(-2.75%)
Dec 21, 2018	51.59	52.11	50.30	50.41	335,610	-0.99(-1.93%)
Dec 20, 2018	51.93	52.30	50.87	51.40	168,205	-0.73(-1.39%)
Dec 19, 2018	53.07	53.64	51.84	52.12	112,235	-0.91(-1.71%)
Dec 18, 2018	53.41	53.78	52.84	53.03	174,994	+0.00(+0.01%)
Dec 17, 2018	54.05	54.31	52.78	53.02	202,809	-1.20(-2.21%)
Dec 14, 2018	54.57	55.00	54.09	54.22	122,548	-0.78(-1.42%)
Dec 13, 2018	55.77	55.83	54.96	55.01	53,358	-0.54(-0.97%)
Dec 12, 2018	55.78	56.18	55.54	55.54	77,302	+0.40(+0.73%)
Dec 11, 2018	56.00	56.23	54.95	55.14	94,202	-0.23(-0.42%)
Dec 10, 2018	55.64	55.77	54.55	55.37	79,664	-0.34(-0.61%)
Dec 07, 2018	56.78	57.05	55.44	55.71	97,599	-1.09(-1.92%)
Dec 06, 2018	56.30	56.84	55.40	56.80	115,368	-0.30(-0.53%)
Dec 04, 2018	59.10	59.16	57.05	57.10	60,243	-2.11(-3.57%)
Dec 03, 2018	59.49	59.49	58.64	59.21	35,176	+0.52(+0.88%)
Nov 30, 2018	58.21	58.82	58.21	58.69	89,610	+0.35(+0.60%)
Nov 29, 2018	58.19	58.67	57.92	58.34	44,863	-0.06(-0.10%)
Nov 28, 2018	57.47	58.40	56.96	58.40	37,897	+1.15(+2.01%)
Nov 27, 2018	57.54	57.58	57.09	57.25	44,900	-0.47(-0.81%)
Nov 26, 2018	57.48	57.85	57.42	57.71	134,656	+0.74(+1.30%)
Nov 23, 2018	56.63	57.39	56.63	56.97	20,081	-0.09(-0.16%)
Nov 21, 2018		57.07	57.07	57.07	0	+0.57(+1.02%)
Nov 20, 2018	56.77	57.13	56.25	56.49	56,292	-0.97(-1.69%)
Nov 19, 2018	58.16	58.32	57.25	57.46	42,030	-0.77(-1.32%)
Nov 16, 2018	57.95	58.39	57.82	58.23	47,504	+0.06(+0.10%)
Nov 15, 2018	57.18	58.21	56.98	58.17	110,291	+0.69(+1.19%)
Nov 14, 2018	58.30	58.49	57.20	57.49	54,159	-0.37(-0.64%)
Nov 13, 2018	57.96	58.52	57.76	57.86	47,042	+0.05(+0.09%)
Nov 12, 2018	58.73	58.74	57.74	57.81	36,984	-1.01(-1.71%)
Nov 09, 2018	59.08	59.08	58.40	58.81	34,332	-0.57(-0.97%)
Nov 08, 2018	59.47	59.69	59.14	59.39	37,450	-0.20(-0.34%)
Nov 07, 2018	59.14	59.65	58.82	59.59	92,676	+0.85(+1.44%)
Nov 06, 2018	58.34	58.75	58.34	58.74	54,385	+0.38(+0.64%)
Nov 05, 2018	58.23	58.53	58.06	58.37	63,780	+0.25(+0.42%)
Nov 02, 2018	58.36	58.45	57.67	58.12	76,006	+0.07(+0.13%)
Nov 01, 2018	57.17	58.12	57.06	58.05	84,363	+1.11(+1.95%)
Oct 31, 2018	57.16	57.44	56.90	56.94	77,978	+0.18(+0.31%)
Oct 30, 2018	55.77	56.76	55.75	56.76	115,502	+1.01(+1.82%)
Oct 29, 2018	56.63	57.07	55.16	55.75	166,620	-0.25(-0.44%)
Oct 26, 2018	56.04	56.61	55.16	55.99	230,826	-0.61(-1.07%)
Oct 25, 2018	56.06	56.87	56.00	56.60	122,374	+0.83(+1.49%)
Oct 24, 2018	57.49	57.58	55.76	55.76	118,885	-1.76(-3.05%)
Oct 23, 2018	57.27	57.88	56.56	57.52	89,681	-0.60(-1.03%)
Oct 22, 2018	58.49	58.59	58.05	58.12	50,833	-0.30(-0.51%)
Oct 19, 2018	58.93	59.13	58.24	58.41	54,629	-0.38(-0.64%)
Oct 18, 2018	59.47	59.56	58.64	58.79	56,577	-0.88(-1.48%)
Oct 17, 2018	59.74	59.80	58.99	59.67	51,291	-0.15(-0.25%)
Oct 16, 2018	58.94	59.84	58.55	59.82	67,112	+1.24(+2.11%)
Oct 15, 2018	58.26	58.96	58.22	58.58	98,767	+0.27(+0.46%)
Oct 12, 2018	58.97	59.00	57.56	58.32	132,147	+0.11(+0.18%)
Oct 11, 2018	59.16	59.42	58.21	58.21	206,453	-1.22(-2.05%)
Oct 10, 2018	60.94	60.94	59.39	59.43	99,294	-1.60(-2.62%)
Oct 09, 2018	61.22	61.41	60.98	61.02	70,774	-0.32(-0.52%)
Oct 08, 2018	61.19	61.46	60.93	61.34	32,756	-0.01(-0.02%)
Oct 05, 2018	61.82	61.88	61.02	61.36	59,596	-0.43(-0.69%)
Oct 04, 2018	62.32	62.33	61.59	61.78	48,594	-0.69(-1.11%)
Oct 03, 2018	62.47	62.74	62.28	62.48	44,632	+0.23(+0.37%)
Oct 02, 2018	62.49	62.65	62.15	62.24	87,906	-0.25(-0.40%)

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.