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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.17	41.89	41.89	41.89	42,557	-0.42(-1.00%)
Dec 30, 2015	42.58	42.69	42.31	42.31	74,028	-0.32(-0.74%)
Dec 29, 2015	42.56	42.73	42.47	42.63	47,559	+0.32(+0.76%)
Dec 28, 2015	42.21	42.31	41.97	42.31	69,409	-0.17(-0.41%)
Dec 24, 2015	42.39	42.48	42.48	42.48	25,982	+0.10(+0.24%)
Dec 23, 2015	42.09	42.39	42.04	42.38	48,603	+0.56(+1.33%)
Dec 22, 2015	41.57	41.90	41.34	41.82	35,329	+0.48(+1.17%)
Dec 21, 2015	41.39	41.49	41.18	41.34	31,768	+0.12(+0.30%)
Dec 18, 2015	41.62	41.62	41.22	41.22	51,188	-0.52(-1.25%)
Dec 17, 2015	42.36	42.36	41.74	41.74	17,549	-0.57(-1.35%)
Dec 16, 2015	41.98	42.32	41.73	42.31	111,053	+0.55(+1.32%)
Dec 15, 2015	41.61	41.89	41.61	41.76	44,009	+0.41(+0.99%)
Dec 14, 2015	41.56	41.75	41.15	41.35	42,206	-0.23(-0.56%)
Dec 11, 2015	41.79	41.89	41.49	41.58	46,241	-0.64(-1.52%)
Dec 10, 2015	42.13	42.44	42.03	42.22	41,630	+0.12(+0.27%)
Dec 09, 2015	42.48	42.89	42.02	42.10	32,964	-0.52(-1.21%)
Dec 08, 2015	42.51	42.62	42.51	42.62	21,752	-0.21(-0.48%)
Dec 07, 2015	43.14	43.14	42.73	42.83	12,460	-0.51(-1.18%)
Dec 04, 2015	42.86	43.37	42.86	43.33	15,707	+0.52(+1.22%)
Dec 03, 2015	43.71	43.71	42.64	42.81	23,440	-0.76(-1.75%)
Dec 02, 2015	44.00	44.04	43.51	43.57	27,864	-0.46(-1.03%)
Dec 01, 2015	44.04	44.04	43.79	44.03	11,717	+0.33(+0.75%)
Nov 30, 2015	43.99	43.99	43.64	43.70	33,668	-0.21(-0.48%)
Nov 27, 2015	43.77	43.97	43.61	43.91	12,845	+0.13(+0.29%)
Nov 25, 2015	43.64	43.78	43.78	43.78	25,429	+0.10(+0.23%)
Nov 24, 2015	43.20	43.68	43.12	43.68	11,141	+0.32(+0.75%)
Nov 23, 2015	43.25	43.55	43.25	43.35	25,663	+0.13(+0.30%)
Nov 20, 2015	43.15	43.38	43.15	43.22	27,934	+0.17(+0.40%)
Nov 19, 2015	43.07	43.15	42.96	43.05	20,991	-0.06(-0.13%)
Nov 18, 2015	42.53	43.11	42.45	43.11	12,942	+0.76(+1.81%)
Nov 17, 2015	42.61	42.78	42.34	42.34	42,636	-0.16(-0.37%)
Nov 16, 2015	42.02	42.51	42.00	42.50	19,506	+0.48(+1.13%)
Nov 13, 2015	42.29	42.29	41.95	42.02	22,695	-0.36(-0.86%)
Nov 12, 2015	43.01	43.01	42.39	42.39	26,462	-0.92(-2.12%)
Nov 11, 2015	43.62	43.62	43.31	43.31	6,402	-0.18(-0.42%)
Nov 10, 2015	43.23	43.50	43.16	43.49	12,597	+0.16(+0.36%)
Nov 09, 2015	43.64	43.64	43.05	43.33	25,800	-0.38(-0.86%)
Nov 06, 2015	43.65	43.71	43.49	43.71	21,673	-0.04(-0.10%)
Nov 05, 2015	43.74	43.79	43.45	43.76	47,182	+0.05(+0.12%)
Nov 04, 2015	43.93	43.93	43.66	43.70	45,143	-0.12(-0.26%)
Nov 03, 2015	43.73	44.00	43.61	43.82	15,188	+0.07(+0.16%)
Nov 02, 2015	43.15	43.80	43.15	43.75	24,567	+0.64(+1.49%)
Oct 30, 2015	43.20	43.33	43.09	43.10	59,237	-0.06(-0.13%)
Oct 29, 2015	43.24	43.34	43.06	43.16	86,393	-0.22(-0.50%)
Oct 28, 2015	42.63	43.38	42.60	43.38	47,647	+0.86(+2.01%)
Oct 27, 2015	42.74	42.78	42.34	42.52	38,743	-0.35(-0.82%)
Oct 26, 2015	42.94	42.94	42.77	42.87	31,460	-0.10(-0.23%)
Oct 23, 2015	43.03	43.03	42.71	42.97	69,011	+0.26(+0.61%)
Oct 22, 2015	42.63	42.91	42.51	42.71	28,208	+0.25(+0.60%)
Oct 21, 2015	43.02	43.04	42.44	42.45	67,674	-0.46(-1.08%)
Oct 20, 2015	42.85	43.13	42.81	42.92	27,851	+0.02(+0.05%)
Oct 19, 2015	42.64	43.01	42.62	42.89	44,897	+0.08(+0.20%)
Oct 16, 2015	42.89	42.89	42.65	42.81	38,119	+0.08(+0.18%)
Oct 15, 2015	42.41	42.73	42.16	42.73	16,646	+0.47(+1.10%)
Oct 14, 2015	42.62	42.80	42.25	42.27	104,434	-0.33(-0.78%)
Oct 13, 2015	42.80	43.17	42.58	42.60	35,889	-0.42(-0.97%)
Oct 12, 2015	43.03	43.08	42.92	43.02	12,831	-0.04(-0.09%)
Oct 09, 2015	43.03	43.10	42.85	43.06	37,764	+0.08(+0.18%)
Oct 08, 2015	42.45	43.03	42.42	42.98	35,038	+0.48(+1.14%)
Oct 07, 2015	42.21	42.51	42.01	42.50	35,065	+0.55(+1.30%)
Oct 06, 2015	42.05	42.14	41.90	41.95	19,335	-0.22(-0.52%)
Oct 05, 2015	41.58	42.19	41.58	42.17	16,833	+0.85(+2.05%)
Oct 02, 2015	40.29	41.32	40.24	41.32	225,786	+0.56(+1.37%)

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.