Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	55.36	55.34	54.81	54.99	115,387	-0.37(-0.68%)
Feb 27, 2006	55.74	55.74	55.36	55.36	60,704	-0.08(-0.15%)
Feb 24, 2006	55.33	55.49	55.23	55.44	24,945	+0.15(+0.26%)
Feb 23, 2006	55.58	55.58	55.13	55.30	52,716	-0.09(-0.16%)
Feb 22, 2006	55.16	55.43	55.02	55.39	86,509	+0.33(+0.59%)
Feb 21, 2006	55.22	55.34	54.91	55.06	45,958	-0.02(-0.03%)
Feb 17, 2006	55.15	55.21	54.97	55.08	58,123	+0.05(+0.09%)
Feb 16, 2006	54.69	55.04	54.69	55.03	67,094	+0.51(+0.94%)
Feb 15, 2006	54.40	54.66	54.17	54.52	90,196	+0.20(+0.36%)
Feb 14, 2006	54.03	54.45	53.75	54.32	746,636	+0.26(+0.48%)
Feb 13, 2006	54.30	54.30	53.84	54.06	90,933	-0.24(-0.45%)
Feb 10, 2006	54.40	54.41	53.80	54.30	55,174	-0.05(-0.09%)
Feb 09, 2006	54.78	54.91	54.26	54.35	127,306	-0.31(-0.57%)
Feb 08, 2006	54.44	54.66	54.17	54.66	358,941	+0.34(+0.63%)
Feb 07, 2006	55.17	55.17	54.28	54.32	107,153	-0.73(-1.33%)
Feb 06, 2006	54.95	55.06	54.76	55.05	59,721	+0.30(+0.55%)
Feb 03, 2006	54.82	55.01	54.50	54.75	111,331	-0.20(-0.37%)
Feb 02, 2006	55.54	55.54	54.75	54.95	86,755	-0.62(-1.11%)

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.