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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	52.82	53.13	52.82	53.10	35,760	+0.41(+0.78%)
Aug 30, 2017	52.38	52.73	52.29	52.69	25,925	+0.33(+0.63%)
Aug 29, 2017	52.07	52.43	52.05	52.37	65,685	-0.03(-0.06%)
Aug 28, 2017	52.56	52.58	52.26	52.40	27,577	-0.10(-0.20%)
Aug 25, 2017	52.38	52.56	52.34	52.50	42,638	+0.31(+0.59%)
Aug 24, 2017	52.43	52.43	52.19	52.19	24,617	-0.10(-0.19%)
Aug 23, 2017	52.16	52.38	52.04	52.29	42,555	-0.08(-0.15%)
Aug 22, 2017	52.00	52.40	51.97	52.37	173,157	+0.48(+0.92%)
Aug 21, 2017	51.88	51.96	51.72	51.89	35,314	-0.01(-0.03%)
Aug 18, 2017	51.91	52.14	51.75	51.91	59,304	-0.10(-0.18%)
Aug 17, 2017	52.73	52.87	52.00	52.00	64,802	-0.92(-1.75%)
Aug 16, 2017	52.92	53.11	52.87	52.93	69,509	+0.14(+0.26%)
Aug 15, 2017	53.14	53.14	52.78	52.79	41,234	-0.26(-0.50%)
Aug 14, 2017	52.83	53.17	52.77	53.05	44,383	+0.61(+1.16%)
Aug 11, 2017	52.31	52.50	52.13	52.44	62,716	+0.08(+0.16%)
Aug 10, 2017	53.02	53.02	52.36	52.36	62,639	-0.82(-1.54%)
Aug 09, 2017	53.23	53.34	53.02	53.18	231,729	-0.41(-0.77%)
Aug 08, 2017	53.70	54.04	53.54	53.59	46,805	-0.15(-0.28%)
Aug 07, 2017	53.74	53.84	53.55	53.74	69,216	+0.06(+0.11%)
Aug 04, 2017	53.69	53.74	53.60	53.69	34,473	+0.15(+0.27%)
Aug 03, 2017	53.72	53.76	53.47	53.54	80,309	-0.15(-0.29%)
Aug 02, 2017	53.99	54.04	53.52	53.69	53,856	-0.36(-0.67%)
Aug 01, 2017	54.21	54.21	53.94	54.06	47,969	+0.08(+0.15%)
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%)

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.