Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.10	48.82	47.66	47.76	257,317	-0.38(-0.79%)
Jun 29, 2010	49.19	49.25	47.90	48.14	293,997	-2.17(-4.32%)
Jun 25, 2010	50.32	50.51	49.57	50.32	162,313	+0.50(+1.00%)
Jun 24, 2010	50.43	50.56	49.74	49.82	101,714	-0.95(-1.88%)
Jun 23, 2010	50.84	51.11	50.14	50.77	136,012	-0.08(-0.16%)
Jun 22, 2010	52.08	52.30	50.78	50.85	150,701	-1.12(-2.16%)
Jun 21, 2010	53.03	53.09	51.73	51.98	194,357	-0.28(-0.53%)
Jun 18, 2010	52.25	52.53	52.09	52.25	250,732	-0.09(-0.17%)
Jun 17, 2010	52.62	52.62	51.81	52.34	188,537	+0.01(+0.01%)
Jun 16, 2010	52.18	52.69	52.03	52.33	280,568	-0.17(-0.33%)
Jun 15, 2010	51.60	52.54	51.51	52.51	104,616	+1.34(+2.62%)
Jun 14, 2010	51.69	52.00	51.11	51.16	188,103	+0.14(+0.27%)
Jun 11, 2010	50.06	51.07	49.97	51.02	523,384	+0.48(+0.95%)
Jun 10, 2010	49.79	50.58	49.73	50.54	277,723	+1.73(+3.54%)
Jun 09, 2010	49.01	50.00	48.61	48.82	415,290	+0.06(+0.13%)
Jun 08, 2010	48.43	48.80	47.69	48.75	569,740	+0.41(+0.84%)
Jun 07, 2010	49.61	49.74	48.32	48.35	587,113	-1.02(-2.06%)
Jun 04, 2010	49.36	50.90	49.21	49.36	365,311	-2.18(-4.23%)
Jun 03, 2010	51.33	51.62	50.89	51.54	277,712	+0.43(+0.84%)
Jun 02, 2010	49.99	51.11	49.65	51.11	180,505	+1.49(+3.00%)

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.