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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.07	33.28	33.04	33.24	39,947	+0.20(+0.60%)
Mar 27, 2013	32.79	33.07	32.68	33.04	23,296	-0.22(-0.65%)
Mar 26, 2013	32.95	33.26	32.83	33.26	43,293	+0.40(+1.23%)
Mar 25, 2013	32.97	33.04	32.68	32.85	169,564	+0.03(+0.08%)
Mar 22, 2013	32.88	32.89	32.81	32.83	19,470	+0.09(+0.29%)
Mar 21, 2013	32.81	32.95	32.73	32.73	137,769	-0.31(-0.94%)
Mar 20, 2013	32.88	33.04	32.85	33.04	72,192	+0.34(+1.03%)
Mar 19, 2013	32.90	32.92	32.45	32.71	35,852	-0.06(-0.18%)
Mar 18, 2013	32.67	32.91	32.67	32.77	10,674	-0.14(-0.41%)
Mar 15, 2013	32.88	32.94	32.85	32.90	20,534	-0.12(-0.36%)
Mar 14, 2013	32.79	33.02	32.77	33.02	133,454	+0.32(+0.97%)
Mar 13, 2013	32.62	32.74	32.57	32.70	26,334	+0.11(+0.34%)
Mar 12, 2013	32.58	32.64	32.50	32.59	13,120	+0.01(+0.03%)
Mar 11, 2013	32.53	32.62	32.49	32.58	24,573	+0.04(+0.13%)
Mar 08, 2013	32.50	32.54	32.30	32.54	26,429	+0.27(+0.83%)
Mar 07, 2013	32.22	32.32	32.22	32.27	33,655	+0.07(+0.23%)
Mar 06, 2013	32.23	32.32	32.17	32.20	33,501	+0.03(+0.11%)
Mar 05, 2013	31.89	32.17	31.89	32.17	25,421	+0.45(+1.41%)
Mar 04, 2013	31.56	31.73	31.51	31.72	47,054	+0.09(+0.29%)
Mar 01, 2013	31.56	31.67	31.26	31.63	175,858	-0.10(-0.33%)
Feb 28, 2013	31.74	31.94	31.73	31.73	39,368	-0.05(-0.16%)
Feb 27, 2013	31.35	31.88	31.35	31.78	17,515	+0.44(+1.41%)
Feb 26, 2013	31.36	31.36	31.06	31.34	10,851	-0.42(-1.33%)
Feb 22, 2013	31.65	31.76	31.61	31.76	22,513	+0.30(+0.94%)
Feb 21, 2013	31.74	31.74	31.34	31.46	34,358	-0.32(-1.02%)
Feb 20, 2013	32.32	32.32	31.79	31.79	29,516	-0.53(-1.64%)
Feb 19, 2013	32.15	32.32	32.15	32.32	59,933	+0.20(+0.61%)
Feb 15, 2013	32.18	32.22	32.06	32.12	28,122	-0.03(-0.10%)
Feb 14, 2013	32.01	32.17	32.00	32.15	20,262	+0.07(+0.21%)
Feb 13, 2013	32.03	32.11	31.95	32.08	29,007	+0.10(+0.32%)
Feb 12, 2013	31.84	32.02	31.84	31.98	39,847	+0.12(+0.39%)
Feb 11, 2013	31.92	31.92	31.80	31.86	24,949	-0.06(-0.18%)
Feb 08, 2013	31.78	31.91	31.78	31.91	68,912	+0.19(+0.61%)
Feb 07, 2013	31.79	31.79	31.54	31.72	77,132	-0.06(-0.20%)
Feb 06, 2013	31.54	31.78	31.54	31.78	12,839	+0.38(+1.21%)
Feb 04, 2013	31.54	31.65	31.32	31.40	69,755	-0.29(-0.91%)
Feb 01, 2013	31.54	31.75	31.54	31.69	36,844	+0.24(+0.75%)
Jan 31, 2013	31.33	31.51	31.33	31.46	24,006	+0.13(+0.41%)
Jan 30, 2013	31.53	31.53	31.29	31.33	50,573	-0.19(-0.60%)
Jan 29, 2013	31.48	31.52	31.44	31.52	13,791	+0.00(+0.01%)
Jan 28, 2013	31.62	31.62	31.38	31.51	28,819	+0.01(+0.03%)
Jan 25, 2013	31.40	31.53	31.32	31.50	44,576	+0.24(+0.78%)
Jan 24, 2013	31.15	31.38	31.15	31.26	15,735	+0.15(+0.48%)
Jan 23, 2013	31.10	31.17	31.07	31.11	23,681	+0.00(+0.00%)
Jan 22, 2013	30.86	31.11	30.86	31.11	32,869	+0.25(+0.82%)
Jan 18, 2013	30.79	30.89	30.72	30.86	31,462	+0.02(+0.06%)
Jan 17, 2013	30.65	30.84	30.64	30.84	23,644	+0.31(+1.01%)
Jan 16, 2013	30.56	30.58	30.47	30.53	20,606	-0.06(-0.21%)
Jan 15, 2013	30.31	30.62	30.31	30.59	28,394	+0.13(+0.44%)
Jan 14, 2013	30.37	30.52	30.37	30.46	28,326	+0.05(+0.17%)
Jan 11, 2013	30.44	30.47	30.33	30.41	39,094	-0.01(-0.04%)
Jan 10, 2013	30.56	30.56	30.29	30.42	57,355	+0.07(+0.23%)
Jan 09, 2013	30.31	30.41	30.31	30.35	34,449	+0.15(+0.50%)
Jan 08, 2013	30.31	30.31	30.11	30.20	12,361	-0.08(-0.26%)
Jan 07, 2013	30.26	30.32	30.23	30.28	44,387	-0.10(-0.33%)
Jan 04, 2013	30.26	30.38	30.13	30.38	78,481	+0.22(+0.73%)
Jan 03, 2013	30.15	30.32	30.10	30.16	153,891	+0.06(+0.19%)

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.