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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.70	44.75	44.56	44.56	31,132	-0.18(-0.40%)
Feb 26, 2015	44.75	44.83	44.64	44.74	29,301	-0.11(-0.24%)
Feb 25, 2015	44.80	44.95	44.77	44.84	23,682	+0.00(+0.00%)
Feb 24, 2015	44.78	44.89	44.72	44.84	27,378	+0.02(+0.04%)
Feb 23, 2015	44.72	44.83	44.62	44.83	37,296	-0.02(-0.04%)
Feb 20, 2015	44.48	44.84	44.26	44.84	30,603	+0.35(+0.78%)
Feb 19, 2015	44.42	44.60	44.40	44.50	36,101	-0.06(-0.13%)
Feb 18, 2015	44.29	44.55	44.29	44.55	44,501	+0.14(+0.32%)
Feb 17, 2015	44.43	44.50	44.25	44.41	28,071	+0.00(+0.00%)
Feb 13, 2015	44.22	44.41	44.41	44.41	37,035	+0.25(+0.57%)
Feb 12, 2015	43.99	44.17	43.91	44.16	23,727	+0.42(+0.97%)
Feb 11, 2015	43.71	43.85	43.52	43.74	38,028	-0.02(-0.04%)
Feb 10, 2015	43.62	43.77	43.30	43.76	47,987	+0.33(+0.77%)
Feb 09, 2015	43.49	43.66	43.36	43.42	25,588	-0.14(-0.32%)
Feb 06, 2015	43.87	43.89	43.54	43.56	32,373	-0.22(-0.50%)
Feb 05, 2015	43.55	43.78	43.42	43.78	58,220	+0.45(+1.05%)
Feb 04, 2015	43.40	43.55	43.32	43.33	31,568	-0.18(-0.40%)
Feb 03, 2015	42.97	43.54	42.94	43.51	43,610	+0.76(+1.78%)
Feb 02, 2015	42.57	42.77	41.93	42.74	77,270	+0.35(+0.83%)
Jan 30, 2015	42.72	42.81	42.39	42.39	38,416	-0.62(-1.43%)
Jan 29, 2015	42.71	43.01	42.57	43.01	143,333	+0.33(+0.77%)
Jan 28, 2015	43.41	43.45	42.61	42.68	50,318	-0.54(-1.25%)
Jan 27, 2015	43.01	43.35	42.89	43.22	56,491	-0.27(-0.62%)
Jan 26, 2015	43.00	43.49	42.84	43.49	64,573	+0.50(+1.17%)
Jan 23, 2015	43.17	43.23	42.97	42.99	69,715	-0.20(-0.46%)
Jan 22, 2015	42.69	43.18	42.33	43.18	39,930	+0.81(+1.92%)
Jan 21, 2015	42.02	42.45	41.93	42.37	46,548	+0.24(+0.57%)
Jan 20, 2015	42.34	42.37	41.83	42.13	42,111	-0.12(-0.29%)
Jan 16, 2015	41.53	42.28	41.53	42.25	53,699	+0.59(+1.43%)
Jan 15, 2015	42.31	42.33	41.66	41.66	62,251	-0.47(-1.12%)
Jan 14, 2015	41.84	42.14	41.67	42.13	45,108	-0.15(-0.35%)
Jan 13, 2015	42.60	43.00	41.90	42.28	49,866	-0.04(-0.10%)
Jan 12, 2015	42.64	42.65	42.14	42.32	150,093	-0.23(-0.55%)
Jan 09, 2015	43.00	43.00	42.45	42.56	97,060	-0.32(-0.75%)
Jan 08, 2015	42.56	42.92	42.56	42.88	40,852	+0.70(+1.66%)
Jan 07, 2015	42.03	42.19	41.87	42.18	28,383	+0.49(+1.18%)
Jan 06, 2015	42.26	42.26	41.49	41.68	113,517	-0.50(-1.19%)
Jan 05, 2015	42.57	42.69	42.08	42.19	48,041	-0.62(-1.45%)
Jan 02, 2015	43.12	43.15	42.56	42.81	96,587	-0.07(-0.17%)
Dec 31, 2014	43.38	42.88	42.88	42.88	29,537	-0.45(-1.05%)
Dec 30, 2014	43.44	43.52	43.33	43.33	20,907	-0.19(-0.45%)
Dec 29, 2014	43.27	43.61	43.27	43.53	42,454	+0.21(+0.49%)
Dec 26, 2014	43.29	43.46	43.29	43.32	8,345	+0.11(+0.24%)
Dec 24, 2014	43.24	43.21	43.21	43.21	12,042	+0.10(+0.22%)
Dec 23, 2014	43.06	43.16	43.02	43.11	44,263	+0.17(+0.39%)
Dec 22, 2014	42.85	42.95	42.77	42.95	34,390	+0.17(+0.41%)
Dec 19, 2014	42.80	42.84	42.50	42.77	58,915	+0.14(+0.33%)
Dec 18, 2014	42.50	42.64	42.23	42.63	30,172	+0.72(+1.72%)
Dec 17, 2014	41.18	41.91	41.04	41.91	140,916	+0.91(+2.23%)
Dec 16, 2014	40.92	41.55	40.79	41.00	46,192	-0.07(-0.17%)
Dec 15, 2014	41.54	41.64	40.92	41.07	50,980	-0.29(-0.69%)
Dec 12, 2014	41.61	41.75	41.36	41.36	34,971	-0.58(-1.38%)
Dec 11, 2014	41.99	42.29	41.91	41.93	24,712	+0.23(+0.54%)
Dec 10, 2014	42.30	42.40	41.68	41.71	37,819	-0.83(-1.94%)
Dec 09, 2014	41.90	42.54	41.82	42.53	27,859	+0.27(+0.65%)
Dec 08, 2014	42.53	42.78	42.11	42.26	44,439	-0.31(-0.73%)
Dec 05, 2014	42.60	42.65	42.51	42.57	18,348	+0.06(+0.13%)
Dec 04, 2014	42.54	42.61	42.39	42.52	77,093	-0.08(-0.19%)
Dec 03, 2014	42.22	42.65	42.22	42.60	18,290	+0.36(+0.85%)
Dec 02, 2014	42.03	42.32	42.03	42.24	21,261	+0.26(+0.61%)

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.