Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	67.32	67.54	66.78	66.83	232,032	-0.40(-0.60%)
Feb 28, 2012	67.41	67.64	66.98	67.23	525,855	-0.09(-0.14%)
Feb 27, 2012	66.79	67.52	66.57	67.32	290,985	+0.02(+0.02%)
Feb 24, 2012	67.33	67.60	67.19	67.31	95,236	+0.13(+0.19%)
Feb 23, 2012	66.66	67.22	66.42	67.18	121,117	+0.48(+0.71%)
Feb 22, 2012	66.83	67.04	66.56	66.71	638,835	-0.21(-0.31%)
Feb 21, 2012	67.51	67.52	66.72	66.92	240,020	-0.34(-0.51%)
Feb 17, 2012	67.55	67.59	67.16	67.26	179,940	-0.02(-0.02%)
Feb 16, 2012	66.46	67.31	66.43	67.27	221,965	+0.85(+1.28%)
Feb 15, 2012	67.04	67.04	66.28	66.42	172,601	-0.23(-0.34%)
Feb 14, 2012	66.42	66.65	66.21	66.65	197,403	-0.01(-0.01%)
Feb 13, 2012	66.88	66.91	66.19	66.66	129,554	+0.52(+0.78%)
Feb 10, 2012	66.04	66.30	65.82	66.14	153,691	-0.63(-0.95%)
Feb 09, 2012	66.77	66.83	66.22	66.77	205,886	+0.28(+0.43%)
Feb 08, 2012	66.39	66.78	66.11	66.49	302,056	+0.14(+0.21%)
Feb 07, 2012	66.13	66.46	65.79	66.35	155,476	+0.10(+0.15%)
Feb 06, 2012	65.96	66.26	65.93	66.25	153,478	-0.06(-0.09%)
Feb 03, 2012	66.08	66.34	65.88	66.31	270,230	+1.09(+1.66%)
Feb 02, 2012	65.12	65.46	65.00	65.22	190,138	+0.15(+0.23%)
Feb 01, 2012	64.59	65.28	64.59	65.07	202,465	+1.01(+1.58%)
Jan 31, 2012	64.45	64.59	63.73	64.06	229,522	+0.03(+0.05%)
Jan 30, 2012	63.94	64.17	63.44	64.03	175,143	-0.42(-0.65%)
Jan 27, 2012	63.87	64.57	63.87	64.44	134,583	+0.24(+0.38%)
Jan 26, 2012	64.96	65.12	63.92	64.20	158,671	-0.48(-0.74%)
Jan 25, 2012	63.75	64.78	63.53	64.68	160,781	+0.88(+1.37%)
Jan 24, 2012	63.20	63.82	63.08	63.80	151,752	+0.23(+0.35%)
Jan 23, 2012	63.53	64.02	63.25	63.58	415,488	+0.11(+0.17%)
Jan 20, 2012	63.63	63.63	63.26	63.47	144,984	-0.19(-0.30%)
Jan 19, 2012	63.46	63.83	63.30	63.66	178,285	+0.46(+0.73%)
Jan 18, 2012	62.32	63.20	62.13	63.20	205,364	+1.02(+1.64%)
Jan 17, 2012	62.74	62.87	62.09	62.18	248,336	+0.08(+0.13%)
Jan 13, 2012	61.95	62.14	61.60	62.10	142,490	-0.42(-0.66%)
Jan 12, 2012	62.41	62.55	61.85	62.52	131,981	+0.34(+0.55%)
Jan 11, 2012	61.94	62.27	61.89	62.17	166,579	+0.04(+0.07%)
Jan 10, 2012	62.05	62.24	61.92	62.13	141,579	+0.77(+1.25%)
Jan 09, 2012	61.44	61.47	60.95	61.36	185,223	+0.21(+0.34%)
Jan 06, 2012	61.13	61.46	60.94	61.16	183,190	-0.06(-0.10%)
Jan 05, 2012	60.32	61.29	60.08	61.21	173,175	+0.47(+0.77%)
Jan 04, 2012	60.56	60.91	60.30	60.75	264,608	+0.69(+1.15%)
Dec 30, 2011	60.36	60.49	60.05	60.05	211,309	-0.31(-0.51%)
Dec 29, 2011	59.83	60.40	59.75	60.36	161,816	+0.69(+1.16%)
Dec 28, 2011	60.55	60.61	59.63	59.67	148,882	-0.94(-1.56%)
Dec 27, 2011	60.47	60.80	60.30	60.61	155,745	+0.08(+0.12%)
Dec 23, 2011	60.42	60.55	60.07	60.54	200,570	+1.22(+2.06%)
Dec 21, 2011	59.26	59.48	58.60	59.31	255,361	+0.00(+0.00%)
Dec 20, 2011	58.56	59.40	58.46	59.31	187,270	+1.91(+3.33%)
Dec 19, 2011	58.54	58.69	57.28	57.40	294,992	-0.84(-1.44%)
Dec 16, 2011	58.22	58.88	58.00	58.24	164,674	+0.44(+0.76%)
Dec 15, 2011	58.28	58.28	57.58	57.81	209,528	+0.33(+0.57%)
Dec 14, 2011	58.04	58.14	57.29	57.48	219,060	-0.88(-1.51%)
Dec 13, 2011	59.87	59.99	58.04	58.36	230,220	-1.03(-1.73%)
Dec 12, 2011	59.78	59.78	58.85	59.39	420,677	-0.94(-1.56%)
Dec 09, 2011	59.43	60.46	59.40	60.33	272,476	+1.14(+1.93%)
Dec 08, 2011	60.19	60.34	59.04	59.18	275,811	-1.43(-2.36%)
Dec 07, 2011	60.28	60.86	59.81	60.62	252,157	-0.15(-0.24%)
Dec 06, 2011	60.87	61.08	60.46	60.76	203,617	-0.11(-0.18%)
Dec 05, 2011	61.31	61.54	60.61	60.87	147,285	+0.66(+1.09%)
Dec 02, 2011	60.91	61.16	60.15	60.21	139,563	+0.00(+0.00%)

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.