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%)
Apr 01, 2011	66.85	66.92	66.48	66.72	424,429	+0.38(+0.57%)
Mar 31, 2011	66.17	66.44	66.04	66.34	270,934	+0.07(+0.11%)
Mar 30, 2011	65.89	66.34	65.89	66.27	321,311	+0.63(+0.97%)
Mar 29, 2011	64.98	65.65	64.74	65.63	351,062	+0.55(+0.85%)
Mar 28, 2011	65.58	65.70	65.05	65.08	532,918	-0.29(-0.44%)
Mar 25, 2011	65.14	65.75	65.02	65.37	263,547	+0.40(+0.62%)
Mar 24, 2011	64.67	65.10	64.17	64.96	352,733	+0.69(+1.07%)
Mar 23, 2011	64.07	64.46	63.60	64.28	206,704	+0.12(+0.19%)
Mar 22, 2011	64.56	64.62	64.09	64.16	239,902	-0.33(-0.51%)
Mar 21, 2011	64.51	64.58	64.31	64.49	288,017	+1.10(+1.74%)
Mar 18, 2011	64.10	64.10	63.21	63.38	182,673	+0.30(+0.48%)
Mar 17, 2011	63.47	63.47	62.81	63.08	496,562	+0.63(+1.00%)
Mar 16, 2011	62.93	63.59	61.97	62.45	215,991	-0.79(-1.25%)
Mar 15, 2011	63.01	63.65	62.87	63.24	340,937	-0.61(-0.95%)
Mar 14, 2011	63.74	64.16	63.37	63.85	157,262	-0.34(-0.53%)
Mar 11, 2011	63.16	64.37	63.16	64.19	234,272	+0.57(+0.90%)
Mar 10, 2011	64.08	64.12	63.50	63.61	244,946	-1.24(-1.91%)
Mar 09, 2011	64.96	65.06	64.51	64.86	192,038	-0.17(-0.27%)
Mar 08, 2011	64.53	65.25	64.16	65.03	1,686,980	+0.58(+0.91%)
Mar 07, 2011	65.56	65.62	64.03	64.44	177,168	-0.75(-1.15%)
Mar 04, 2011	65.65	65.69	64.77	65.19	190,942	-0.40(-0.62%)
Mar 03, 2011	65.14	65.66	64.98	65.60	496,748	+1.24(+1.93%)
Mar 02, 2011	63.83	64.63	63.83	64.35	191,865	+0.42(+0.66%)
Mar 01, 2011	65.49	65.53	63.86	63.93	183,804	-1.29(-1.98%)
Feb 28, 2011	65.41	65.53	64.84	65.23	212,642	+0.18(+0.28%)
Feb 25, 2011	64.21	65.10	64.21	65.05	196,753	+1.16(+1.82%)
Feb 24, 2011	63.79	64.21	63.24	63.88	221,191	+0.07(+0.10%)
Feb 23, 2011	64.44	64.64	63.15	63.82	376,665	-0.68(-1.06%)
Feb 22, 2011	65.63	65.79	64.39	64.50	337,533	-1.72(-2.60%)
Feb 18, 2011	66.33	66.33	65.94	66.22	262,346	+0.01(+0.01%)
Feb 17, 2011	65.84	66.29	65.78	66.22	188,672	+0.32(+0.49%)
Feb 16, 2011	65.70	66.00	65.63	65.89	266,930	+0.55(+0.84%)
Feb 15, 2011	65.53	65.53	65.19	65.34	196,043	-0.34(-0.51%)
Feb 14, 2011	65.43	65.70	65.38	65.68	180,679	+0.32(+0.49%)
Feb 11, 2011	64.67	65.42	64.62	65.36	183,780	+0.49(+0.75%)
Feb 10, 2011	64.26	64.95	64.19	64.87	250,269	+0.31(+0.48%)
Feb 09, 2011	64.67	64.83	64.35	64.56	247,341	-0.24(-0.37%)
Feb 08, 2011	64.76	64.81	64.38	64.80	234,566	+0.22(+0.34%)
Feb 07, 2011	64.42	64.88	64.35	64.58	611,831	+0.40(+0.62%)
Feb 04, 2011	63.85	64.21	63.68	64.18	268,554	+0.31(+0.49%)
Feb 03, 2011	63.57	63.93	63.14	63.87	202,133	+0.37(+0.58%)
Feb 02, 2011	63.46	63.82	63.42	63.50	138,758	-0.15(-0.23%)

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.