Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	108.44	107.21	107.21	107.21	923,823	-0.93(-0.86%)
Dec 30, 2014	108.70	108.70	108.13	108.14	403,126	-0.62(-0.57%)
Dec 29, 2014	108.50	108.89	108.40	108.76	850,408	+0.25(+0.23%)
Dec 26, 2014	108.46	108.78	108.46	108.51	351,907	+0.31(+0.29%)
Dec 24, 2014	108.44	108.19	108.19	108.19	282,932	+0.05(+0.05%)
Dec 23, 2014	108.10	108.31	107.93	108.14	460,477	+0.41(+0.38%)
Dec 22, 2014	107.33	107.73	107.22	107.73	1,439,442	+0.47(+0.44%)
Dec 19, 2014	107.09	107.59	106.74	107.27	478,080	+0.54(+0.51%)
Dec 18, 2014	106.19	106.73	105.49	106.73	1,550,617	+2.09(+2.00%)
Dec 17, 2014	102.64	104.79	102.55	104.64	582,267	+2.27(+2.22%)
Dec 16, 2014	102.60	104.24	102.31	102.36	579,065	-0.61(-0.59%)
Dec 15, 2014	104.02	104.30	102.49	102.97	482,594	-0.56(-0.55%)
Dec 12, 2014	104.39	104.77	103.50	103.54	401,289	-1.59(-1.52%)
Dec 11, 2014	105.04	106.08	104.91	105.13	308,888	+0.56(+0.53%)
Dec 10, 2014	106.14	106.27	104.44	104.58	699,601	-1.80(-1.69%)
Dec 09, 2014	105.17	106.43	105.05	106.38	396,301	+0.18(+0.17%)
Dec 08, 2014	106.84	107.21	105.83	106.19	332,524	-0.87(-0.82%)
Dec 05, 2014	107.04	107.28	106.79	107.07	325,672	+0.18(+0.17%)
Dec 04, 2014	106.91	107.18	106.56	106.89	410,465	-0.12(-0.11%)
Dec 03, 2014	106.27	107.10	106.25	107.01	283,298	+0.76(+0.72%)
Dec 02, 2014	105.84	106.35	105.82	106.25	361,453	+0.52(+0.49%)

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.