Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	56.10	56.10	54.91	54.92	199,151	-1.10(-1.96%)
Apr 29, 2010	55.60	56.14	55.48	56.02	235,983	+0.92(+1.67%)
Apr 28, 2010	55.21	55.47	54.70	55.10	299,842	+0.19(+0.35%)
Apr 27, 2010	56.14	56.40	54.79	54.91	411,631	-1.63(-2.88%)
Apr 26, 2010	56.75	57.00	56.44	56.53	273,781	-0.15(-0.27%)
Apr 23, 2010	56.20	56.70	56.01	56.69	211,458	+0.55(+0.99%)
Apr 22, 2010	55.00	56.15	54.73	56.14	230,431	+0.75(+1.35%)
Apr 21, 2010	55.37	55.51	55.03	55.39	141,132	+0.10(+0.18%)
Apr 20, 2010	54.80	55.29	54.67	55.29	120,753	+0.83(+1.52%)
Apr 19, 2010	54.46	54.73	53.78	54.46	110,486	-0.20(-0.36%)
Apr 16, 2010	55.36	55.45	54.28	54.65	225,865	-0.86(-1.54%)
Apr 15, 2010	55.57	55.74	55.39	55.51	227,034	-0.09(-0.16%)
Apr 14, 2010	55.06	55.60	55.00	55.60	150,544	+0.78(+1.43%)
Apr 13, 2010	54.69	54.89	54.43	54.82	115,677	+0.07(+0.13%)
Apr 12, 2010	54.68	54.88	54.65	54.74	138,193	+0.12(+0.22%)
Apr 09, 2010	54.32	54.64	54.16	54.62	85,834	+0.42(+0.77%)
Apr 08, 2010	53.94	54.26	53.56	54.21	459,698	+0.11(+0.21%)
Apr 07, 2010	54.58	54.58	53.84	54.09	484,209	-0.52(-0.95%)
Apr 06, 2010	54.20	54.68	54.15	54.61	434,038	+0.23(+0.42%)
Apr 05, 2010	53.79	54.39	53.72	54.39	163,318	+0.81(+1.52%)

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.