Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	127.14	127.32	126.25	126.35	307,793	-0.68(-0.54%)
Apr 27, 2017	127.05	127.35	126.61	127.03	283,912	+0.14(+0.11%)
Apr 26, 2017	126.80	127.41	126.73	126.89	378,467	+0.01(+0.01%)
Apr 25, 2017	126.65	127.03	126.45	126.88	340,026	+0.69(+0.55%)
Apr 24, 2017	126.10	126.45	125.80	126.19	447,468	+1.44(+1.15%)
Apr 21, 2017	125.07	125.07	124.53	124.75	390,585	-0.39(-0.31%)
Apr 20, 2017	124.05	125.34	124.25	125.14	376,743	+1.09(+0.88%)
Apr 19, 2017	124.30	124.65	123.86	124.05	419,454	+0.23(+0.19%)
Apr 18, 2017	123.66	124.07	123.26	123.82	415,556	-0.31(-0.25%)
Apr 17, 2017	123.25	124.12	123.10	124.12	429,143	+1.14(+0.93%)
Apr 13, 2017	123.60	124.00	122.94	122.98	321,761	-0.77(-0.62%)
Apr 12, 2017	124.59	124.59	123.63	123.75	471,581	-0.95(-0.76%)
Apr 11, 2017	124.31	124.72	123.61	124.71	922,160	+0.12(+0.09%)
Apr 10, 2017	124.35	124.99	124.11	124.59	429,078	+0.30(+0.24%)
Apr 07, 2017	124.20	124.66	123.96	124.29	425,575	-0.11(-0.09%)
Apr 06, 2017	123.76	124.62	123.39	124.40	408,828	+0.80(+0.65%)
Apr 05, 2017	124.65	125.14	123.46	123.60	728,187	-0.49(-0.40%)
Apr 04, 2017	124.22	124.38	123.88	124.10	612,301	-0.27(-0.22%)
Apr 03, 2017	125.03	125.12	123.62	124.36	744,741	-0.52(-0.42%)
Mar 31, 2017	124.81	125.24	124.68	124.89	449,569	-0.04(-0.03%)
Mar 30, 2017	124.61	125.07	124.49	124.92	252,895	+0.25(+0.20%)
Mar 29, 2017	124.18	124.75	123.90	124.67	428,317	+0.48(+0.39%)
Mar 28, 2017	123.11	124.45	122.87	124.19	952,215	+0.92(+0.75%)
Mar 27, 2017	122.47	123.46	122.06	123.26	371,762	-0.23(-0.19%)
Mar 24, 2017	123.77	124.16	122.96	123.50	653,516	+0.10(+0.08%)
Mar 23, 2017	123.27	124.19	123.04	123.40	469,268	+0.04(+0.03%)
Mar 22, 2017	122.88	123.46	122.56	123.36	395,182	+0.42(+0.34%)
Mar 21, 2017	125.46	125.47	122.83	122.94	667,872	-2.01(-1.61%)
Mar 20, 2017	125.24	125.28	124.66	124.95	341,261	-0.36(-0.29%)
Mar 17, 2017	125.68	125.68	125.14	125.32	388,047	+0.03(+0.02%)
Mar 16, 2017	125.78	125.78	125.10	125.29	361,414	-0.25(-0.20%)
Mar 15, 2017	124.59	125.81	124.41	125.54	540,114	+1.45(+1.17%)
Mar 14, 2017	124.29	124.38	123.58	124.10	982,222	-0.56(-0.45%)
Mar 13, 2017	124.40	124.74	124.28	124.66	1,147,452	+0.31(+0.25%)
Mar 10, 2017	124.38	124.59	123.59	124.35	1,294,904	+0.68(+0.55%)
Mar 09, 2017	123.71	124.19	123.07	123.67	424,595	-0.14(-0.12%)
Mar 08, 2017	124.27	124.50	123.69	123.81	478,723	-0.26(-0.21%)
Mar 07, 2017	124.49	124.61	124.01	124.07	432,772	-0.60(-0.48%)
Mar 06, 2017	124.81	125.05	124.31	124.67	420,705	-0.62(-0.50%)
Mar 03, 2017	125.21	125.44	124.86	125.29	461,121	+0.04(+0.03%)
Mar 02, 2017	126.27	126.27	125.21	125.26	448,757	-1.05(-0.83%)
Mar 01, 2017	125.81	126.59	125.66	126.30	498,997	+1.47(+1.18%)
Feb 28, 2017	125.21	125.27	124.67	124.84	615,394	-0.69(-0.55%)
Feb 27, 2017	125.16	125.61	124.94	125.53	924,552	+0.35(+0.28%)
Feb 24, 2017	124.26	125.18	124.10	125.18	422,714	+0.34(+0.27%)
Feb 23, 2017	125.59	125.60	124.45	124.84	437,786	-0.34(-0.27%)
Feb 22, 2017	125.42	125.60	124.95	125.18	552,817	-0.34(-0.27%)
Feb 21, 2017	124.91	125.59	124.91	125.52	448,826	+0.83(+0.67%)
Feb 17, 2017		124.69	124.69	124.69	0	+0.25(+0.20%)
Feb 16, 2017	124.82	125.14	124.08	124.44	552,638	-0.35(-0.28%)
Feb 15, 2017	124.18	124.94	123.95	124.78	412,386	+0.50(+0.40%)
Feb 14, 2017	123.69	124.32	123.58	124.28	615,059	+0.30(+0.25%)
Feb 13, 2017	123.96	124.22	123.79	123.98	595,135	+0.43(+0.35%)
Feb 10, 2017	123.35	123.68	123.18	123.55	398,926	+0.57(+0.47%)
Feb 09, 2017	122.22	123.12	122.17	122.98	697,981	+0.92(+0.75%)
Feb 08, 2017	121.46	122.10	121.22	122.06	476,669	+0.35(+0.29%)
Feb 07, 2017	121.94	122.16	121.46	121.71	480,255	-0.12(-0.10%)
Feb 06, 2017	121.96	122.16	121.60	121.83	467,776	-0.37(-0.30%)
Feb 03, 2017	122.00	122.30	121.72	122.20	498,580	+0.97(+0.80%)
Feb 02, 2017	120.84	121.40	120.46	121.23	439,259	+0.30(+0.24%)

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.