Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	59.50	59.82	58.93	58.96	206,351	-0.37(-0.62%)
Apr 29, 2008	59.88	59.88	59.08	59.32	180,580	-0.32(-0.53%)
Apr 28, 2008	59.78	59.91	59.35	59.64	154,847	+0.06(+0.10%)
Apr 25, 2008	59.32	59.68	58.74	59.59	129,717	+0.68(+1.15%)
Apr 24, 2008	59.12	59.28	57.98	58.91	176,649	+0.28(+0.47%)
Apr 23, 2008	58.77	58.97	58.32	58.63	154,444	+0.08(+0.14%)
Apr 22, 2008	58.92	58.94	58.10	58.55	151,494	-0.66(-1.11%)
Apr 21, 2008	59.20	59.28	58.76	59.21	958,056	+0.06(+0.10%)
Apr 18, 2008	59.56	59.62	59.01	59.15	274,343	+0.98(+1.69%)
Apr 17, 2008	58.61	58.61	57.94	58.17	155,394	-0.11(-0.20%)
Apr 16, 2008	57.32	58.38	57.27	58.28	80,702	+1.51(+2.67%)
Apr 15, 2008	56.57	56.92	56.29	56.77	184,737	+0.15(+0.27%)
Apr 14, 2008	56.75	56.96	56.47	56.61	100,105	-0.15(-0.26%)
Apr 11, 2008	57.29	57.35	56.60	56.76	75,153	-0.98(-1.71%)
Apr 10, 2008	57.25	57.92	57.04	57.75	60,658	+0.47(+0.82%)
Apr 09, 2008	58.09	58.13	57.10	57.27	64,888	-0.72(-1.25%)
Apr 08, 2008	57.82	58.18	57.66	58.00	68,937	-0.07(-0.11%)
Apr 07, 2008	58.54	58.76	57.93	58.06	72,502	-0.08(-0.14%)
Apr 04, 2008	57.84	58.56	57.70	58.14	109,510	+0.31(+0.53%)
Apr 03, 2008	56.79	57.99	56.79	57.84	91,363	+0.26(+0.45%)
Apr 02, 2008	57.40	57.95	57.18	57.58	95,111	+0.31(+0.54%)
Apr 01, 2008	55.85	57.27	55.79	57.27	139,005	+2.07(+3.74%)
Mar 31, 2008	54.53	55.39	54.53	55.20	125,586	+0.22(+0.40%)
Mar 28, 2008	54.68	55.61	54.68	54.98	118,363	-0.36(-0.65%)
Mar 27, 2008	56.22	56.36	55.34	55.34	186,850	-0.61(-1.09%)
Mar 26, 2008	56.71	56.71	55.94	55.95	184,101	-0.68(-1.19%)
Mar 25, 2008	56.62	56.84	55.87	56.62	242,290	+0.42(+0.75%)
Mar 24, 2008	55.07	56.50	54.60	56.20	96,954	+1.65(+3.03%)
Mar 21, 2008	54.47	54.83	53.47	54.55	160,652	+0.00(+0.00%)
Mar 20, 2008	54.47	54.83	53.47	54.55	160,652	+0.75(+1.39%)
Mar 19, 2008	56.02	56.02	53.80	53.80	165,923	-1.52(-2.75%)
Mar 18, 2008	54.73	55.32	53.75	55.32	597,292	+2.25(+4.25%)
Mar 17, 2008	52.89	53.86	52.34	53.07	347,807	-1.29(-2.38%)
Mar 14, 2008	55.83	55.91	53.73	54.36	418,029	-0.94(-1.69%)
Mar 13, 2008	54.29	55.57	53.71	55.30	331,551	+0.40(+0.73%)
Mar 12, 2008	55.34	55.71	54.83	54.90	162,236	-0.55(-0.98%)
Mar 11, 2008	54.79	55.45	53.79	55.44	301,602	+2.06(+3.86%)
Mar 10, 2008	54.56	54.56	53.34	53.38	392,733	-1.25(-2.28%)
Mar 07, 2008	54.58	55.52	54.08	54.63	466,019	-0.45(-0.81%)
Mar 06, 2008	56.34	56.34	55.08	55.08	333,053	-1.51(-2.67%)
Mar 05, 2008	56.39	56.96	56.05	56.59	670,056	+0.42(+0.75%)
Mar 04, 2008	55.96	56.35	55.32	56.17	680,550	-0.30(-0.53%)
Mar 03, 2008	56.22	56.63	55.88	56.47	372,826	-0.10(-0.17%)
Feb 29, 2008	57.68	57.68	56.23	56.57	216,425	-1.55(-2.67%)
Feb 28, 2008	58.28	58.65	57.98	58.12	262,502	-0.62(-1.05%)
Feb 27, 2008	58.74	59.31	58.45	58.74	208,989	-0.28(-0.48%)
Feb 26, 2008	58.35	59.30	58.16	59.02	330,547	+0.49(+0.83%)
Feb 25, 2008	57.51	58.61	57.15	58.54	473,037	+1.02(+1.77%)
Feb 22, 2008	57.26	57.52	56.41	57.52	276,307	+0.55(+0.97%)
Feb 21, 2008	58.05	58.27	56.93	56.96	267,444	-0.89(-1.53%)
Feb 20, 2008	56.81	57.98	56.63	57.85	435,567	+0.55(+0.97%)
Feb 19, 2008	57.55	57.89	56.99	57.30	366,436	+0.15(+0.27%)
Feb 18, 2008	56.81	57.17	56.48	57.14	0	+0.00(+0.00%)
Feb 15, 2008	56.81	57.17	56.48	57.14	349,316	-0.04(-0.07%)
Feb 14, 2008	58.14	58.14	57.07	57.18	442,618	-0.77(-1.33%)
Feb 13, 2008	57.66	58.01	57.32	57.96	121,776	+0.72(+1.25%)
Feb 12, 2008	57.62	57.84	56.76	57.24	177,231	+0.16(+0.29%)
Feb 11, 2008	56.45	57.17	56.22	57.08	208,409	+0.48(+0.85%)
Feb 08, 2008	56.66	56.97	56.08	56.60	240,835	-0.11(-0.19%)
Feb 07, 2008	55.60	56.93	55.60	56.70	243,123	+0.53(+0.94%)
Feb 06, 2008	57.01	57.40	56.05	56.18	151,002	-0.84(-1.47%)
Feb 05, 2008	57.43	57.97	56.83	57.01	143,094	-1.52(-2.60%)
Feb 04, 2008	59.38	59.38	58.49	58.54	165,234	-0.56(-0.95%)

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.