Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	64.68	64.95	64.39	64.48	116,415	-0.33(-0.52%)
Jul 30, 2012	64.99	65.23	64.58	64.81	372,113	-0.22(-0.33%)
Jul 27, 2012	64.10	65.17	63.98	65.03	362,130	+1.35(+2.12%)
Jul 26, 2012	63.65	63.83	63.07	63.67	263,062	+1.09(+1.75%)
Jul 25, 2012	62.70	63.01	62.26	62.58	153,153	+0.03(+0.05%)
Jul 24, 2012	63.52	63.52	62.15	62.55	136,815	-0.83(-1.32%)
Jul 23, 2012	63.03	63.55	62.67	63.38	160,306	-0.73(-1.15%)
Jul 20, 2012	64.43	64.55	64.05	64.12	165,384	-0.70(-1.08%)
Jul 19, 2012	64.94	65.06	64.47	64.82	227,883	+0.18(+0.27%)
Jul 18, 2012	63.93	64.89	63.85	64.64	245,143	+0.48(+0.75%)
Jul 17, 2012	64.00	64.21	63.19	64.16	147,478	+0.48(+0.76%)
Jul 16, 2012	63.81	63.89	63.30	63.67	98,084	-0.26(-0.40%)
Jul 13, 2012	63.27	64.00	63.27	63.93	189,774	+0.93(+1.47%)
Jul 12, 2012	62.70	63.24	62.24	63.01	160,587	-0.21(-0.33%)
Jul 11, 2012	63.40	63.56	62.87	63.22	83,468	-0.09(-0.15%)
Jul 10, 2012	64.41	64.55	63.06	63.31	156,732	-0.79(-1.24%)
Jul 09, 2012	64.29	64.41	63.81	64.10	110,232	-0.35(-0.54%)
Jul 06, 2012	64.62	64.67	64.09	64.45	119,756	-0.78(-1.19%)
Jul 05, 2012	65.38	65.52	64.83	65.23	168,604	-0.10(-0.15%)
Jul 03, 2012	64.75	65.38	64.73	65.33	99,814	+0.65(+1.01%)

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.