S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.80	42.80	42.56	42.56	23,460	-0.10(-0.23%)
May 28, 2015	42.68	42.68	42.66	42.66	2,038	-0.23(-0.55%)
May 27, 2015	42.70	42.90	42.57	42.90	26,079	+0.42(+0.99%)
May 26, 2015	42.83	42.83	42.48	42.48	10,519	-0.65(-1.51%)
May 22, 2015	43.03	43.13	43.13	43.13	7,965	+0.01(+0.02%)
May 21, 2015	43.20	43.20	43.12	43.12	5,943	-0.00(-0.01%)
May 20, 2015	43.00	43.12	43.00	43.12	6,377	+0.06(+0.15%)
May 19, 2015	43.29	43.29	42.94	43.06	14,836	-0.12(-0.29%)
May 18, 2015	42.78	43.21	42.78	43.18	11,228	+0.37(+0.87%)
May 15, 2015	42.85	42.85	42.74	42.81	17,027	-0.08(-0.18%)
May 14, 2015	42.81	42.90	42.66	42.89	19,503	+0.37(+0.87%)
May 13, 2015	42.62	42.62	42.52	42.52	5,756	+0.06(+0.15%)
May 12, 2015	42.46	42.47	42.10	42.46	7,937	-0.08(-0.19%)
May 11, 2015	42.46	42.58	42.44	42.54	2,249	+0.08(+0.19%)
May 08, 2015	42.33	42.46	42.33	42.46	2,192	+0.41(+0.97%)
May 07, 2015	42.03	42.14	42.03	42.05	3,612	-0.01(-0.02%)
May 06, 2015	42.08	42.08	41.85	42.06	12,301	+0.02(+0.04%)
May 05, 2015	42.65	42.65	42.02	42.04	11,172	-0.56(-1.31%)
May 04, 2015	42.60	42.68	42.53	42.60	9,352	+0.20(+0.48%)
May 01, 2015	42.31	42.45	42.17	42.40	13,138	+0.24(+0.56%)
Apr 30, 2015	42.31	42.44	42.14	42.16	10,685	-0.44(-1.04%)
Apr 29, 2015	42.62	42.75	42.49	42.60	9,354	-0.12(-0.27%)
Apr 28, 2015	42.45	42.72	42.29	42.72	22,193	+0.29(+0.68%)
Apr 27, 2015	42.90	42.90	42.43	42.43	12,063	-0.25(-0.58%)
Apr 24, 2015	42.78	42.78	42.66	42.68	8,834	-0.22(-0.51%)
Apr 23, 2015	42.67	42.98	42.65	42.89	21,973	+0.22(+0.52%)
Apr 22, 2015	42.63	42.67	42.30	42.67	7,902	+0.12(+0.27%)
Apr 21, 2015	42.73	42.83	42.53	42.56	9,860	-0.10(-0.24%)
Apr 20, 2015	42.55	42.74	42.55	42.66	12,538	+0.35(+0.84%)
Apr 17, 2015	42.73	42.73	42.19	42.30	19,365	-0.63(-1.47%)
Apr 16, 2015	42.84	42.99	42.80	42.93	25,056	-0.14(-0.33%)
Apr 15, 2015	43.00	43.23	43.00	43.08	9,867	+0.34(+0.79%)
Apr 14, 2015	42.70	42.75	42.47	42.74	4,964	+0.08(+0.19%)
Apr 13, 2015	42.78	42.82	42.65	42.66	22,554	-0.08(-0.19%)
Apr 10, 2015	42.76	42.77	42.67	42.74	21,558	+0.19(+0.45%)
Apr 09, 2015	42.57	42.62	42.54	42.55	2,642	+0.01(+0.03%)
Apr 08, 2015	42.55	42.65	42.39	42.53	68,334	-0.04(-0.09%)
Apr 07, 2015	42.75	42.83	42.56	42.57	7,194	-0.23(-0.53%)
Apr 06, 2015	42.28	42.80	42.28	42.80	8,776	+0.40(+0.94%)
Apr 02, 2015	42.56	42.40	42.40	42.40	13,822	+0.25(+0.59%)
Apr 01, 2015	42.35	42.35	42.05	42.15	8,844	-0.18(-0.42%)
Mar 31, 2015	42.25	42.36	42.18	42.33	19,513	-0.13(-0.31%)
Mar 30, 2015	42.01	42.50	42.01	42.46	7,602	+0.66(+1.57%)
Mar 27, 2015	41.77	41.82	41.66	41.80	19,445	+0.06(+0.14%)
Mar 26, 2015	41.75	41.84	41.69	41.75	16,687	-0.17(-0.40%)
Mar 25, 2015	42.65	42.65	41.90	41.91	18,086	-0.67(-1.56%)
Mar 24, 2015	42.61	42.61	42.50	42.58	9,068	-0.10(-0.25%)
Mar 23, 2015	42.65	42.81	42.65	42.68	29,486	-0.03(-0.06%)
Mar 20, 2015	42.33	42.71	42.32	42.71	45,778	+0.46(+1.08%)
Mar 19, 2015	42.18	42.27	42.10	42.25	13,888	-0.18(-0.43%)
Mar 18, 2015	41.86	42.55	41.86	42.44	9,371	+0.46(+1.09%)
Mar 17, 2015	41.77	41.98	41.72	41.98	51,178	+0.11(+0.27%)
Mar 16, 2015	41.72	41.89	41.64	41.87	16,322	+0.36(+0.88%)
Mar 13, 2015	41.47	41.56	41.26	41.51	8,080	-0.33(-0.80%)
Mar 12, 2015	41.62	41.84	41.59	41.84	5,981	+0.52(+1.25%)
Mar 11, 2015	40.99	41.35	40.99	41.32	9,909	+0.23(+0.57%)
Mar 10, 2015	41.40	41.40	41.09	41.09	19,791	-0.59(-1.40%)
Mar 09, 2015	41.76	41.76	41.67	41.67	12,517	+0.07(+0.18%)
Mar 06, 2015	42.06	42.06	41.60	41.60	8,478	-0.47(-1.11%)
Mar 05, 2015	42.23	42.23	41.95	42.07	21,228	-0.05(-0.11%)
Mar 04, 2015	42.05	42.11	41.97	42.11	5,777	-0.15(-0.35%)
Mar 03, 2015	42.44	42.44	42.17	42.26	9,425	-0.05(-0.12%)