Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	68.02	68.23	67.85	68.13	312,926	+0.12(+0.17%)
Apr 28, 2011	67.81	68.09	67.72	68.02	310,352	+0.13(+0.19%)
Apr 27, 2011	67.65	67.93	67.26	67.89	279,208	+0.29(+0.43%)
Apr 26, 2011	67.33	67.76	67.25	67.60	292,572	+0.54(+0.81%)
Apr 25, 2011	67.20	67.22	66.79	67.06	275,998	-0.12(-0.18%)
Apr 21, 2011	67.08	67.18	66.73	67.18	198,075	+0.49(+0.73%)
Apr 20, 2011	66.56	66.75	66.45	66.69	156,588	+1.14(+1.75%)
Apr 19, 2011	65.38	65.56	65.10	65.55	123,350	+0.36(+0.56%)
Apr 18, 2011	65.21	65.29	64.67	65.19	229,793	-0.87(-1.32%)
Apr 15, 2011	65.66	66.12	65.49	66.06	114,232	+0.54(+0.82%)
Apr 14, 2011	65.11	65.58	64.88	65.52	269,568	-0.02(-0.03%)
Apr 13, 2011	65.71	65.77	65.19	65.54	145,832	+0.28(+0.43%)
Apr 12, 2011	65.55	65.61	65.02	65.26	311,315	-0.62(-0.94%)
Apr 11, 2011	66.29	66.46	65.67	65.88	148,150	-0.41(-0.62%)
Apr 08, 2011	67.03	67.10	65.99	66.29	217,059	-0.36(-0.54%)
Apr 07, 2011	66.97	67.03	66.36	66.65	169,792	-0.27(-0.41%)
Apr 06, 2011	67.25	67.44	66.64	66.92	260,214	-0.02(-0.04%)
Apr 05, 2011	66.77	67.29	66.71	66.95	209,701	+0.15(+0.22%)
Apr 04, 2011	66.94	67.01	66.58	66.80	187,167	+0.08(+0.12%)

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.