Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.85	33.94	32.50	32.75	0	-0.86(-2.57%)
Jan 29, 2009	34.49	34.49	33.52	33.61	463,067	-1.26(-3.62%)
Jan 28, 2009	34.24	35.02	34.20	34.87	497,567	+1.23(+3.65%)
Jan 27, 2009	33.39	33.79	33.06	33.64	407,065	+0.48(+1.45%)
Jan 26, 2009	33.07	33.93	32.78	33.16	575,689	+0.23(+0.69%)
Jan 23, 2009	31.82	33.37	31.66	32.93	718,167	+0.36(+1.10%)
Jan 22, 2009	32.61	33.23	32.05	32.58	780,259	-0.77(-2.32%)
Jan 21, 2009	32.45	33.41	31.83	33.35	452,971	+1.40(+4.38%)
Jan 20, 2009	33.84	33.84	31.94	31.95	822,159	-2.03(-5.96%)
Jan 16, 2009	34.04	34.26	33.00	33.98	535,685	+0.49(+1.46%)
Jan 15, 2009	33.03	33.90	32.05	33.49	562,387	+0.43(+1.30%)
Jan 14, 2009	33.73	33.76	32.76	33.06	535,467	-1.32(-3.84%)
Jan 13, 2009	34.06	34.59	33.81	34.37	837,734	+0.28(+0.81%)
Jan 12, 2009	35.21	35.21	33.85	34.10	688,876	-1.10(-3.12%)
Jan 09, 2009	36.18	36.19	35.02	35.20	790,454	-0.92(-2.55%)
Jan 08, 2009	35.65	36.16	35.39	36.12	620,207	+0.27(+0.75%)
Jan 07, 2009	36.49	37.06	35.64	35.85	583,422	-1.24(-3.34%)
Jan 06, 2009	36.81	37.38	36.58	37.08	754,249	+0.60(+1.65%)
Jan 05, 2009	36.16	36.86	35.81	36.48	597,113	+0.20(+0.56%)
Jan 02, 2009	35.29	36.47	34.90	36.28	0	+1.11(+3.17%)

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.