Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.37	59.37	58.91	59.10	66,233	-0.11(-0.18%)
Dec 28, 2006	59.45	59.45	59.21	59.21	63,530	-0.20(-0.33%)
Dec 27, 2006	59.20	59.41	59.16	59.41	47,309	+0.46(+0.79%)
Dec 26, 2006	58.80	59.02	58.80	58.94	46,081	+0.28(+0.47%)
Dec 22, 2006	59.06	59.06	58.67	58.67	47,555	-1.12(-1.88%)
Dec 21, 2006	60.32	60.32	59.71	59.79	49,521	-0.36(-0.60%)
Dec 20, 2006	60.16	60.38	60.08	60.15	21,012	+0.02(+0.03%)
Dec 19, 2006	59.75	60.17	59.54	60.13	43,992	+0.05(+0.08%)
Dec 18, 2006	60.67	60.67	59.98	60.08	52,348	-0.41(-0.69%)
Dec 15, 2006	60.90	60.90	60.49	60.50	77,662	-0.13(-0.21%)
Dec 14, 2006	60.42	60.81	60.33	60.63	56,403	+0.32(+0.53%)
Dec 13, 2006	60.37	60.49	60.20	60.31	50,259	+0.03(+0.05%)
Dec 12, 2006	60.45	60.45	59.99	60.28	50,750	-0.16(-0.27%)
Dec 11, 2006	60.50	60.56	60.36	60.44	30,352	-0.09(-0.15%)
Dec 08, 2006	60.38	60.60	60.23	60.53	30,597	+0.10(+0.16%)
Dec 07, 2006	60.81	60.83	60.37	60.43	81,962	-0.19(-0.31%)
Dec 06, 2006	60.66	60.83	60.46	60.62	36,987	-0.04(-0.07%)
Dec 05, 2006	60.68	60.68	60.46	60.66	208,900	+0.15(+0.26%)
Dec 04, 2006	60.08	60.55	60.08	60.50	39,814	+0.68(+1.13%)

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.