Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.47	39.51	39.35	39.35	4,546	-0.17(-0.43%)
Aug 30, 2004	39.71	39.71	39.46	39.53	1,597	-0.26(-0.65%)
Aug 27, 2004	39.64	39.79	39.64	39.79	1,966	+0.19(+0.47%)
Aug 26, 2004	39.54	39.60	39.46	39.60	3,194	+0.08(+0.21%)
Aug 25, 2004	39.23	39.52	39.22	39.52	1,351	+0.35(+0.89%)
Aug 24, 2004	39.43	39.43	39.09	39.17	2,457	-0.07(-0.17%)
Aug 23, 2004	39.43	39.43	39.23	39.23	6,881	-0.11(-0.27%)
Aug 20, 2004	38.85	39.34	38.85	39.34	1,474	+0.49(+1.26%)
Aug 19, 2004	38.93	39.04	38.85	38.85	6,021	-0.24(-0.62%)
Aug 18, 2004	38.52	39.09	38.52	39.09	17,818	+0.52(+1.35%)
Aug 17, 2004	38.57	38.61	38.57	38.57	2,334	+0.65(+1.72%)
Aug 16, 2004	37.92	37.92	37.92	37.92	6,267	+0.25(+0.67%)
Aug 13, 2004	37.76	37.82	37.67	37.67	1,720	-0.07(-0.19%)
Aug 12, 2004	37.95	37.95	37.74	37.74	7,004	-0.40(-1.05%)
Aug 11, 2004	38.17	38.24	38.14	38.14	2,703	-0.13(-0.34%)
Aug 10, 2004	38.10	38.37	38.10	38.27	11,059	+0.33(+0.86%)
Aug 09, 2004	38.05	38.05	37.95	37.95	6,389	+0.07(+0.17%)
Aug 06, 2004	38.25	38.25	37.85	37.88	14,991	-0.70(-1.81%)
Aug 05, 2004	39.20	39.21	38.52	38.58	3,194	-0.62(-1.58%)
Aug 04, 2004	39.14	39.27	39.00	39.20	2,457	-0.14(-0.35%)
Aug 03, 2004	39.53	39.54	39.34	39.34	1,228	-0.27(-0.68%)

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.