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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	26.04	26.04	26.02	26.03	2,917	-0.02(-0.08%)
Dec 30, 2010	26.09	26.10	26.05	26.05	1,906	+0.00(+0.00%)
Dec 29, 2010	26.00	26.05	26.00	26.05	37,840	+0.09(+0.35%)
Dec 28, 2010	25.91	25.96	25.91	25.96	1,811	-0.03(-0.11%)
Dec 27, 2010	25.86	26.01	25.79	25.99	7,664	-0.08(-0.30%)
Dec 23, 2010	26.11	26.13	26.03	26.07	27,281	-0.03(-0.10%)
Dec 22, 2010	26.07	26.15	26.04	26.09	9,871	+0.06(+0.23%)
Dec 21, 2010	25.96	26.03	25.95	26.03	33,991	+0.19(+0.72%)
Dec 20, 2010	25.87	25.87	25.81	25.85	60,353	+0.02(+0.07%)
Dec 17, 2010	25.88	25.90	25.82	25.83	29,478	+0.10(+0.40%)
Dec 16, 2010	25.70	25.73	25.66	25.73	23,256	+0.21(+0.81%)
Dec 15, 2010	25.63	25.63	25.52	25.52	2,369	-0.07(-0.28%)
Dec 14, 2010	25.72	25.72	25.59	25.59	3,716	-0.01(-0.03%)
Dec 13, 2010	25.75	25.76	25.60	25.60	25,028	-0.08(-0.32%)
Dec 10, 2010	25.51	25.71	25.48	25.68	18,757	+0.27(+1.07%)
Dec 09, 2010	25.71	25.71	25.40	25.41	63,591	+0.06(+0.25%)
Dec 08, 2010	25.35	25.35	25.35	25.35	262	-0.18(-0.71%)
Dec 07, 2010	25.50	25.53	25.50	25.53	3,542	+0.22(+0.87%)
Dec 06, 2010	25.30	25.31	25.28	25.31	4,375	-0.05(-0.21%)
Dec 03, 2010	25.14	25.36	25.14	25.36	51,943	+0.19(+0.74%)
Dec 02, 2010	24.90	25.17	24.90	25.17	4,213	+0.82(+3.38%)
Nov 30, 2010	24.35	24.35	24.35	24.35	0	+0.06(+0.25%)
Nov 29, 2010	24.47	24.47	24.29	24.29	3,428	-0.28(-1.14%)
Nov 26, 2010	24.57	24.57	24.57	24.57	232	+0.13(+0.55%)
Nov 24, 2010	24.34	24.44	24.44	24.44	1,858	+0.02(+0.07%)
Nov 22, 2010	24.42	24.42	24.42	24.42	0	+0.55(+2.29%)
Nov 17, 2010	23.87	23.87	23.87	23.87	0	+0.19(+0.80%)
Nov 16, 2010	23.96	23.96	23.68	23.68	5,806	-0.65(-2.67%)
Nov 15, 2010	24.33	24.33	24.33	24.33	1,923	+0.06(+0.23%)
Nov 12, 2010	24.28	24.28	24.28	24.28	638	-0.17(-0.69%)
Nov 11, 2010	24.48	24.48	24.45	24.45	1,323	+0.00(+0.00%)
Nov 10, 2010	24.24	24.45	24.14	24.45	31,355	+0.17(+0.68%)
Nov 09, 2010	24.61	24.61	24.22	24.28	20,104	-0.29(-1.16%)
Nov 08, 2010	24.51	24.57	24.51	24.57	5,237	+0.06(+0.26%)
Nov 05, 2010	24.39	24.58	24.39	24.50	10,405	+0.24(+0.98%)
Nov 04, 2010	24.27	24.27	24.27	24.27	696	+0.29(+1.22%)
Nov 03, 2010	23.96	23.97	23.77	23.97	83,700	+0.08(+0.32%)
Nov 02, 2010	23.85	23.93	23.85	23.90	7,715	+0.34(+1.43%)
Nov 01, 2010	23.77	23.88	23.52	23.56	17,930	-0.10(-0.44%)
Oct 29, 2010	23.58	23.69	23.58	23.66	6,271	+0.08(+0.35%)
Oct 28, 2010	23.48	23.58	23.48	23.58	5,109	+0.08(+0.35%)
Oct 27, 2010	23.58	23.58	23.39	23.50	9,453	-0.16(-0.67%)
Oct 25, 2010	23.68	23.73	23.66	23.66	28,062	+0.40(+1.70%)
Oct 21, 2010	23.36	23.26	23.26	23.26	3,019	-0.19(-0.79%)
Oct 20, 2010	23.45	23.45	23.45	23.45	464	+0.34(+1.45%)
Oct 19, 2010	23.40	23.40	23.01	23.11	2,299	-0.34(-1.45%)
Oct 18, 2010	23.44	23.45	23.44	23.45	743	-0.03(-0.15%)
Oct 13, 2010	23.35	23.49	23.49	23.49	1,858	+0.30(+1.30%)
Oct 11, 2010	23.25	23.18	23.18	23.18	929	+0.33(+1.45%)
Oct 07, 2010	22.85	22.85	22.85	22.85	464	-0.06(-0.26%)
Oct 06, 2010	22.91	22.91	22.91	22.91	1,442	-0.12(-0.54%)
Oct 05, 2010	22.91	23.04	22.88	23.04	1,393	+0.05(+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.