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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.81	55.81	55.20	55.28	22,522	-0.65(-1.16%)
May 30, 2018	55.14	56.00	55.14	55.92	7,889	+1.09(+1.99%)
May 29, 2018	54.71	55.05	54.59	54.83	14,557	-0.14(-0.25%)
May 25, 2018		54.97	54.97	54.97	0	-0.27(-0.49%)
May 24, 2018	55.08	55.25	54.88	55.24	13,207	+0.04(+0.08%)
May 23, 2018	55.04	55.19	54.97	55.19	18,913	-0.05(-0.09%)
May 22, 2018	55.79	55.80	55.24	55.24	15,628	-0.31(-0.56%)
May 21, 2018	55.27	55.59	55.27	55.55	16,194	+0.54(+0.98%)
May 18, 2018	55.11	55.13	55.01	55.01	8,636	-0.20(-0.36%)
May 17, 2018	55.00	55.37	55.00	55.21	14,806	+0.25(+0.46%)
May 16, 2018	54.64	55.13	54.64	54.95	16,904	+0.33(+0.60%)
May 15, 2018	54.49	54.71	54.44	54.63	22,462	-0.04(-0.07%)
May 14, 2018	54.92	54.99	54.64	54.66	27,944	-0.13(-0.24%)
May 11, 2018	54.73	54.92	54.66	54.80	14,033	+0.08(+0.15%)
May 10, 2018	54.50	54.86	54.41	54.72	12,448	+0.36(+0.67%)
May 09, 2018	54.07	54.49	54.07	54.35	13,686	+0.35(+0.64%)
May 08, 2018	53.90	54.02	53.73	54.01	17,744	+0.19(+0.36%)
May 07, 2018	53.68	54.12	53.68	53.82	16,512	+0.29(+0.55%)
May 04, 2018	52.70	53.73	52.70	53.52	14,689	+0.67(+1.26%)
May 03, 2018	52.91	53.08	52.54	52.85	13,160	-0.32(-0.60%)
May 02, 2018	53.03	53.47	53.01	53.18	16,349	+0.06(+0.11%)
May 01, 2018	52.91	53.15	52.47	53.12	19,470	-0.04(-0.08%)
Apr 30, 2018	53.62	53.77	53.12	53.16	30,729	-0.47(-0.88%)
Apr 27, 2018	53.64	53.67	53.59	53.63	10,502	-0.01(-0.02%)
Apr 26, 2018	53.66	53.74	53.39	53.64	16,203	+0.19(+0.35%)
Apr 25, 2018	53.29	53.51	53.21	53.46	12,378	+0.27(+0.51%)
Apr 24, 2018	53.78	53.93	53.07	53.19	13,686	-0.40(-0.75%)
Apr 23, 2018	53.50	53.60	53.44	53.59	12,914	+0.15(+0.28%)
Apr 20, 2018	53.87	53.87	53.40	53.44	13,462	-0.38(-0.70%)
Apr 19, 2018	53.98	54.11	53.64	53.81	25,904	-0.31(-0.57%)
Apr 18, 2018	54.00	54.35	54.00	54.12	12,793	+0.25(+0.47%)
Apr 17, 2018	53.86	53.93	53.69	53.87	14,730	+0.31(+0.58%)
Apr 16, 2018	53.30	53.63	53.30	53.56	17,123	+0.66(+1.26%)
Apr 13, 2018	53.31	53.31	52.84	52.89	28,452	-0.25(-0.46%)
Apr 12, 2018	53.13	53.23	53.03	53.14	55,364	+0.21(+0.39%)
Apr 11, 2018	52.67	53.04	52.67	52.93	10,063	-0.01(-0.02%)
Apr 10, 2018	52.79	53.03	52.63	52.94	29,005	+0.91(+1.75%)
Apr 09, 2018	52.33	52.50	52.03	52.03	10,551	-0.10(-0.19%)
Apr 06, 2018	52.76	52.76	51.73	52.13	22,554	-1.05(-1.97%)
Apr 05, 2018	52.89	53.17	52.81	53.17	12,582	+0.63(+1.19%)
Apr 04, 2018	51.47	52.55	51.47	52.55	9,125	+0.44(+0.85%)
Apr 03, 2018	51.69	52.30	51.58	52.10	19,694	+0.64(+1.24%)
Apr 02, 2018	52.48	52.51	51.04	51.47	32,657	-1.22(-2.32%)
Mar 29, 2018		52.69	52.69	52.69	0	+0.70(+1.35%)
Mar 28, 2018	51.78	52.20	51.75	51.99	12,076	+0.28(+0.54%)
Mar 27, 2018	52.51	52.51	51.54	51.71	18,422	-0.63(-1.19%)
Mar 26, 2018	51.81	52.26	51.53	52.33	17,732	+0.97(+1.90%)
Mar 23, 2018	52.35	52.40	51.32	51.36	32,422	-1.21(-2.31%)
Mar 22, 2018	53.38	53.39	52.57	52.57	15,397	-1.22(-2.26%)
Mar 21, 2018	53.50	54.08	53.50	53.79	32,557	+0.31(+0.58%)
Mar 20, 2018	53.74	53.85	53.37	53.48	13,256	-0.16(-0.29%)
Mar 19, 2018	54.07	54.07	53.19	53.63	21,573	-0.66(-1.21%)
Mar 16, 2018	53.72	54.31	53.72	54.29	14,546	+0.54(+1.01%)
Mar 15, 2018	54.05	54.09	53.62	53.75	16,028	-0.22(-0.42%)
Mar 14, 2018	54.47	54.47	53.97	53.97	8,766	-0.36(-0.66%)
Mar 13, 2018	54.78	54.78	54.31	54.33	17,589	-0.28(-0.51%)
Mar 12, 2018	54.52	54.72	54.41	54.61	25,201	+0.15(+0.28%)
Mar 09, 2018	53.99	54.47	53.95	54.45	8,717	+0.81(+1.52%)
Mar 08, 2018	54.06	54.06	53.40	53.64	11,438	-0.30(-0.56%)
Mar 07, 2018		53.99		53.95	31,471	+0.10(+0.19%)
Mar 06, 2018	53.67	53.84	53.33	53.84	16,620	+0.39(+0.73%)
Mar 05, 2018	52.57	53.45	52.57	53.45	39,456	+0.70(+1.32%)
Mar 02, 2018	51.82	52.78	51.71	52.75	11,288	+0.58(+1.10%)