VO: Historical Prices for VANGUARD MID-CAP ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	57.76	58.29	57.43	57.59	95,300	57.59
20-Nov-09	56.96	57.11	56.69	57.05	131,100	57.05
19-Nov-09	57.99	58.04	56.90	57.28	193,700	57.28
18-Nov-09	58.60	58.70	58.14	58.41	125,700	58.41
17-Nov-09	58.55	58.74	58.22	58.67	140,200	58.67
16-Nov-09	58.16	59.04	58.15	58.77	183,600	58.77
13-Nov-09	57.52	57.98	57.09	57.78	205,500	57.78
12-Nov-09	58.17	58.29	57.18	57.31	167,300	57.31
11-Nov-09	58.30	58.59	57.80	58.10	203,400	58.10
10-Nov-09	57.71	58.01	57.36	57.74	150,000	57.74
9-Nov-09	56.86	57.81	56.82	57.80	181,500	57.80
6-Nov-09	56.04	56.64	55.81	56.36	198,000	56.36
5-Nov-09	55.74	56.41	55.50	56.40	311,900	56.40
4-Nov-09	55.65	56.14	55.07	55.10	291,700	55.10
3-Nov-09	54.24	55.32	54.06	55.22	249,400	55.22
2-Nov-09	54.59	55.37	53.81	54.63	381,100	54.63
30-Oct-09	55.98	56.03	54.26	54.38	263,500	54.38
29-Oct-09	55.14	56.24	55.03	56.19	475,600	56.19
28-Oct-09	56.38	56.46	54.57	54.69	299,900	54.69
27-Oct-09	57.35	57.53	56.43	56.49	414,700	56.49
26-Oct-09	57.93	58.74	57.04	57.15	229,000	57.15
23-Oct-09	58.97	58.97	57.71	57.83	338,500	57.83
22-Oct-09	58.08	58.92	57.48	58.73	286,700	58.73
21-Oct-09	58.60	59.41	58.10	58.18	271,700	58.18
20-Oct-09	59.41	59.41	58.38	58.78	226,400	58.78
19-Oct-09	58.77	59.42	58.45	59.30	122,000	59.30
16-Oct-09	58.74	58.85	58.17	58.63	258,900	58.63
15-Oct-09	58.58	59.18	58.50	59.13	418,200	59.13
14-Oct-09	58.64	58.98	58.30	58.97	180,800	58.97
13-Oct-09	57.86	58.01	57.40	57.85	190,700	57.85
12-Oct-09	58.01	58.40	57.78	58.05	185,300	58.05
9-Oct-09	57.41	57.76	57.20	57.76	271,700	57.76
8-Oct-09	57.05	57.64	56.84	57.37	250,300	57.37
7-Oct-09	56.38	56.63	56.20	56.53	383,800	56.53
6-Oct-09	56.36	56.93	56.00	56.53	254,800	56.53
5-Oct-09	54.68	55.76	54.62	55.71	234,200	55.71
2-Oct-09	54.34	54.99	54.13	54.45	211,400	54.45
1-Oct-09	56.67	56.71	54.91	54.96	222,300	54.96
30-Sep-09	57.18	57.44	56.19	56.90	142,600	56.90
29-Sep-09	57.16	57.51	56.82	57.07	161,500	57.07
28-Sep-09	56.08	57.08	55.98	57.02	98,800	57.02
25-Sep-09	56.01	56.25	55.56	55.78	142,300	55.78
24-Sep-09	57.13	57.37	55.84	56.12	221,100	56.12
23-Sep-09	58.09	58.20	57.10	57.12	214,400	57.12
22-Sep-09	57.92	58.07	57.61	57.85	159,000	57.85
21-Sep-09	57.51	57.61	56.83	57.44	174,400	57.44
18-Sep-09	57.87	57.94	57.20	57.57	148,300	57.57
17-Sep-09	57.97	58.49	57.23	57.56	198,000	57.56
16-Sep-09	57.00	57.93	56.84	57.92	169,900	57.92
15-Sep-09	56.20	56.93	55.99	56.81	178,100	56.81
14-Sep-09	55.10	56.21	55.08	56.21	136,800	56.21
11-Sep-09	55.59	56.01	55.29	55.59	156,200	55.59
10-Sep-09	54.85	55.60	54.40	55.56	112,300	55.56
9-Sep-09	54.20	55.04	53.97	54.83	129,500	54.83
8-Sep-09	53.97	54.19	53.69	54.18	133,000	54.18
4-Sep-09	52.77	53.40	52.40	53.40	75,300	53.40
3-Sep-09	52.32	52.60	51.74	52.55	248,600	52.55
2-Sep-09	52.12	52.28	51.71	51.91	248,500	51.91
1-Sep-09	53.20	54.17	52.12	52.24	189,400	52.24
31-Aug-09	53.74	53.80	53.25	53.53	147,600	53.53
28-Aug-09	54.70	54.81	53.77	54.25	169,600	54.25
27-Aug-09	53.98	54.27	53.00	54.13	1,226,700	54.13
26-Aug-09	53.86	54.18	53.53	53.94	192,200	53.94
25-Aug-09	53.99	54.50	53.84	53.96	133,600	53.96
24-Aug-09	54.23	54.46	53.57	53.68	206,800	53.68
21-Aug-09	53.46	53.98	53.16	53.97	160,300	53.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions