Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.85	33.94	32.50	32.75	0	-0.86(-2.57%)
Jan 29, 2009	34.49	34.49	33.52	33.61	463,067	-1.26(-3.62%)
Jan 28, 2009	34.24	35.02	34.20	34.87	497,567	+1.23(+3.65%)
Jan 27, 2009	33.39	33.79	33.06	33.64	407,065	+0.48(+1.45%)
Jan 26, 2009	33.07	33.93	32.78	33.16	575,689	+0.23(+0.69%)
Jan 23, 2009	31.82	33.37	31.66	32.93	718,167	+0.36(+1.10%)
Jan 22, 2009	32.61	33.23	32.05	32.58	780,259	-0.77(-2.32%)
Jan 21, 2009	32.45	33.41	31.83	33.35	452,971	+1.40(+4.38%)
Jan 20, 2009	33.84	33.84	31.94	31.95	822,159	-2.03(-5.96%)
Jan 16, 2009	34.04	34.26	33.00	33.98	535,685	+0.49(+1.46%)
Jan 15, 2009	33.03	33.90	32.05	33.49	562,387	+0.43(+1.30%)
Jan 14, 2009	33.73	33.76	32.76	33.06	535,467	-1.32(-3.84%)
Jan 13, 2009	34.06	34.59	33.81	34.37	837,734	+0.28(+0.81%)
Jan 12, 2009	35.21	35.21	33.85	34.10	688,876	-1.10(-3.12%)
Jan 09, 2009	36.18	36.19	35.02	35.20	790,454	-0.92(-2.55%)
Jan 08, 2009	35.65	36.16	35.39	36.12	620,207	+0.27(+0.75%)
Jan 07, 2009	36.49	37.06	35.64	35.85	583,422	-1.24(-3.34%)
Jan 06, 2009	36.81	37.38	36.58	37.08	754,249	+0.60(+1.65%)
Jan 05, 2009	36.16	36.86	35.81	36.48	597,113	+0.20(+0.56%)
Jan 02, 2009	35.29	36.47	34.90	36.28	0	+1.11(+3.17%)
Jan 01, 2009	34.41	35.38	34.25	35.16	0	+0.00(+0.00%)
Dec 31, 2008	34.41	35.38	34.25	35.16	1,250,665	+0.77(+2.25%)
Dec 30, 2008	33.58	34.40	33.43	34.39	593,590	+1.00(+3.00%)
Dec 29, 2008	33.76	33.76	32.91	33.39	611,590	-0.29(-0.87%)
Dec 26, 2008	33.48	33.72	33.25	33.68	407,586	+0.37(+1.10%)
Dec 24, 2008	33.18	33.33	32.94	33.32	228,828	-0.57(-1.68%)
Dec 23, 2008	34.40	34.51	33.68	33.89	689,344	-0.25(-0.74%)
Dec 22, 2008	35.00	35.00	33.45	34.14	821,565	-0.85(-2.42%)
Dec 19, 2008	35.23	35.60	34.72	34.98	761,318	+0.11(+0.33%)
Dec 18, 2008	35.70	36.13	34.38	34.87	634,791	-0.77(-2.17%)
Dec 17, 2008	35.02	36.19	34.68	35.64	630,794	+0.28(+0.81%)
Dec 16, 2008	33.89	35.37	33.85	35.36	866,775	+1.94(+5.79%)
Dec 15, 2008	34.35	34.41	32.89	33.42	623,001	-0.68(-1.98%)
Dec 12, 2008	32.82	34.17	31.93	34.10	655,099	+0.63(+1.87%)
Dec 11, 2008	34.61	35.18	33.10	33.47	1,204,495	-1.43(-4.10%)
Dec 10, 2008	34.25	35.14	34.13	34.90	475,542	+0.89(+2.61%)
Dec 09, 2008	34.37	35.31	33.53	34.02	1,519,500	-0.50(-1.45%)
Dec 08, 2008	33.89	34.85	33.80	34.52	620,340	+1.45(+4.37%)
Dec 05, 2008	31.36	33.20	30.62	33.07	973,082	+1.27(+3.99%)
Dec 04, 2008	32.52	33.36	31.20	31.80	1,287,143	-1.08(-3.29%)
Dec 03, 2008	31.60	32.99	31.17	32.88	1,334,572	+0.83(+2.59%)
Dec 02, 2008	31.18	32.09	30.84	32.05	1,426,345	+1.20(+3.88%)
Dec 01, 2008	33.47	33.47	30.74	30.86	1,510,792	-3.39(-9.89%)
Nov 28, 2008	33.80	34.25	33.59	34.24	453,551	+0.34(+1.01%)
Nov 26, 2008	31.72	34.00	31.54	33.90	746,866	+1.62(+5.02%)
Nov 25, 2008	32.07	32.40	31.13	32.28	14,786,820	+0.70(+2.22%)
Nov 24, 2008	29.78	32.10	29.65	31.58	1,154,063	+2.20(+7.48%)
Nov 21, 2008	28.21	29.41	27.07	29.39	730,017	+1.74(+6.30%)
Nov 20, 2008	29.74	30.10	27.52	27.64	758,380	-2.50(-8.29%)
Nov 19, 2008	32.22	32.54	30.07	30.14	581,190	-2.24(-6.91%)
Nov 18, 2008	32.38	32.85	31.29	32.38	484,328	-0.05(-0.15%)
Nov 17, 2008	32.67	33.50	32.32	32.43	392,979	-0.74(-2.23%)
Nov 14, 2008	34.41	34.68	33.06	33.17	244,981	-1.64(-4.72%)
Nov 13, 2008	32.67	34.81	31.02	34.81	1,369,264	+2.37(+7.30%)
Nov 12, 2008	33.76	33.85	32.36	32.45	834,735	-1.92(-5.59%)
Nov 11, 2008	34.79	35.18	33.81	34.37	760,537	-0.99(-2.81%)
Nov 10, 2008	36.87	36.95	34.93	35.36	928,808	-0.68(-1.87%)
Nov 07, 2008	35.46	36.20	35.18	36.03	1,404,366	+0.90(+2.55%)
Nov 06, 2008	36.77	37.04	34.99	35.14	1,116,801	-1.99(-5.37%)
Nov 05, 2008	38.82	39.00	37.06	37.13	1,596,928	-2.00(-5.12%)
Nov 04, 2008	38.39	39.20	38.18	39.13	1,059,292	+1.47(+3.91%)

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.