Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	51.34	51.41	51.06	51.12	26,665	-0.20(-0.40%)
Jul 28, 2005	50.89	51.38	50.89	51.33	36,496	+0.46(+0.91%)
Jul 27, 2005	50.86	50.86	50.56	50.86	24,207	+0.11(+0.21%)
Jul 26, 2005	50.60	50.77	50.56	50.76	13,271	+0.17(+0.34%)
Jul 25, 2005	50.87	50.93	50.53	50.58	82,208	-0.21(-0.42%)
Jul 22, 2005	50.55	50.80	50.47	50.80	18,309	+0.41(+0.82%)
Jul 21, 2005	50.78	50.78	50.27	50.38	144,756	-0.53(-1.04%)
Jul 20, 2005	50.58	50.94	50.37	50.91	178,426	+0.32(+0.63%)
Jul 19, 2005	50.29	50.59	50.08	50.59	79,136	+0.51(+1.02%)
Jul 18, 2005	50.17	50.18	50.03	50.08	21,996	-0.09(-0.18%)
Jul 15, 2005	50.15	50.17	49.92	50.17	13,762	+0.08(+0.16%)
Jul 14, 2005	50.65	50.65	49.90	50.09	22,856	-0.11(-0.23%)
Jul 13, 2005	50.33	50.33	50.10	50.20	76,064	-0.09(-0.18%)
Jul 12, 2005	50.21	50.39	50.02	50.29	63,776	+0.12(+0.24%)
Jul 11, 2005	49.93	50.17	49.88	50.17	20,275	+0.33(+0.67%)
Jul 08, 2005	49.29	49.84	49.29	49.84	15,360	+0.60(+1.22%)
Jul 07, 2005	48.91	49.23	48.67	49.23	17,449	+0.12(+0.25%)
Jul 06, 2005	49.19	49.35	49.08	49.11	67,585	-0.12(-0.25%)
Jul 05, 2005	48.83	49.29	48.70	49.23	14,008	+0.55(+1.12%)

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.