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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	40.03	40.35	40.01	40.14	49,583	+0.10(+0.25%)
Feb 27, 2014	39.84	40.04	39.77	40.04	26,154	+0.18(+0.45%)
Feb 26, 2014	39.77	40.07	39.73	39.86	41,834	+0.17(+0.43%)
Feb 25, 2014	39.78	39.84	39.65	39.69	28,920	-0.05(-0.13%)
Feb 24, 2014	39.78	40.01	39.63	39.74	38,330	+0.11(+0.29%)
Feb 21, 2014	39.63	39.70	39.48	39.63	36,015	+0.11(+0.27%)
Feb 20, 2014	39.28	39.53	39.20	39.52	50,722	+0.25(+0.64%)
Feb 19, 2014	39.46	39.64	39.22	39.27	89,816	-0.25(-0.64%)
Feb 18, 2014	39.38	39.54	39.24	39.52	28,099	+0.26(+0.65%)
Feb 14, 2014	39.10	39.27	39.27	39.27	61,430	+0.13(+0.32%)
Feb 13, 2014	38.57	39.16	38.57	39.14	38,178	+0.27(+0.68%)
Feb 12, 2014	38.89	38.91	38.73	38.87	31,738	+0.26(+0.66%)
Feb 11, 2014	38.24	38.69	38.24	38.62	61,908	+0.41(+1.07%)
Feb 10, 2014	38.15	38.24	38.02	38.21	25,600	+0.10(+0.27%)
Feb 07, 2014	37.89	38.14	37.85	38.10	80,903	+0.36(+0.94%)
Feb 06, 2014	37.37	37.75	37.37	37.75	35,268	+0.53(+1.42%)
Feb 05, 2014	37.13	37.28	36.93	37.22	36,945	-0.12(-0.31%)
Feb 04, 2014	37.00	37.37	36.86	37.34	41,489	+0.41(+1.12%)
Feb 03, 2014	38.21	38.24	36.85	36.92	160,790	-1.33(-3.47%)
Jan 31, 2014	37.94	38.47	37.94	38.25	53,609	-0.20(-0.52%)
Jan 30, 2014	38.24	38.49	38.16	38.45	39,161	+0.62(+1.64%)
Jan 29, 2014	38.05	38.25	37.83	37.83	247,995	-0.45(-1.18%)
Jan 28, 2014	37.99	38.33	37.99	38.28	58,758	+0.39(+1.03%)
Jan 27, 2014	38.31	38.42	37.74	37.89	117,050	-0.42(-1.10%)
Jan 24, 2014	39.07	39.07	38.29	38.31	105,102	-0.98(-2.49%)
Jan 23, 2014	39.42	39.42	39.12	39.29	203,444	-0.37(-0.93%)
Jan 22, 2014	39.48	39.66	39.43	39.66	298,669	+0.23(+0.58%)
Jan 21, 2014	39.55	39.56	39.26	39.43	82,302	+0.15(+0.39%)
Jan 17, 2014	39.37	39.27	39.27	39.27	123,320	-0.12(-0.30%)
Jan 16, 2014	39.39	39.43	39.32	39.39	84,837	-0.05(-0.12%)
Jan 15, 2014	39.31	39.49	39.31	39.44	46,194	+0.19(+0.48%)
Jan 14, 2014	38.88	39.25	38.82	39.25	42,752	+0.50(+1.29%)
Jan 13, 2014	39.22	39.27	38.65	38.75	53,954	-0.56(-1.43%)
Jan 10, 2014	39.11	39.31	39.04	39.31	48,373	+0.28(+0.72%)
Jan 09, 2014	39.13	39.17	38.87	39.03	76,817	+0.03(+0.09%)
Jan 08, 2014	38.94	39.07	38.87	39.00	159,490	+0.07(+0.17%)
Jan 07, 2014	38.76	38.97	38.76	38.93	22,616	+0.32(+0.84%)
Jan 06, 2014	39.04	39.04	38.60	38.60	55,031	-0.25(-0.65%)
Jan 03, 2014	38.81	38.90	38.77	38.86	35,468	+0.07(+0.18%)
Jan 02, 2014	38.94	38.96	38.59	38.79	50,892	-0.37(-0.94%)
Dec 31, 2013	39.04	39.16	39.16	39.16	30,830	+0.23(+0.58%)
Dec 30, 2013	38.94	39.04	38.90	38.93	80,758	-0.07(-0.18%)
Dec 27, 2013	38.97	39.04	38.88	39.00	74,562	+0.11(+0.28%)
Dec 26, 2013	39.07	39.07	38.87	38.89	45,492	+0.03(+0.08%)
Dec 24, 2013	38.81	38.88	38.80	38.86	27,613	+0.21(+0.54%)
Dec 23, 2013	38.61	38.70	38.60	38.65	15,173	+0.23(+0.60%)
Dec 20, 2013	38.03	38.43	38.03	38.42	29,757	+0.45(+1.19%)
Dec 19, 2013	38.24	38.24	37.94	37.97	68,285	-0.27(-0.71%)
Dec 18, 2013	37.91	38.28	37.74	38.24	53,569	+0.40(+1.06%)
Dec 17, 2013	37.81	37.89	37.60	37.84	23,268	-0.02(-0.05%)
Dec 16, 2013	37.76	37.88	37.76	37.86	18,699	+0.33(+0.87%)
Dec 13, 2013	37.47	37.62	37.37	37.53	92,963	+0.04(+0.12%)
Dec 12, 2013	37.41	37.52	37.38	37.49	55,123	+0.09(+0.25%)
Dec 11, 2013	37.98	37.98	37.36	37.39	39,891	-0.67(-1.76%)
Dec 10, 2013	38.09	38.25	38.04	38.06	14,765	-0.06(-0.17%)
Dec 09, 2013	38.20	38.25	38.10	38.13	16,279	+0.05(+0.14%)
Dec 06, 2013	38.05	38.22	38.04	38.08	60,955	+0.31(+0.82%)
Dec 05, 2013	37.70	37.79	37.62	37.77	40,160	-0.01(-0.03%)
Dec 04, 2013	37.65	37.91	37.42	37.78	32,268	-0.00(-0.01%)
Dec 03, 2013	37.80	37.99	37.67	37.78	27,258	-0.11(-0.30%)

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.