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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.14	42.25	41.92	42.06	53,656	+0.11(+0.26%)
May 27, 2016	41.75	41.95	41.95	41.95	65,687	+0.26(+0.62%)
May 26, 2016	41.80	41.87	41.63	41.69	57,118	-0.03(-0.08%)
May 25, 2016	41.55	41.73	41.47	41.72	81,083	+0.51(+1.24%)
May 24, 2016	40.88	41.29	40.87	41.21	99,301	+0.58(+1.42%)
May 23, 2016	40.81	40.81	40.55	40.63	167,814	-0.09(-0.21%)
May 20, 2016	40.41	40.78	40.35	40.72	130,787	+0.53(+1.32%)
May 19, 2016	40.18	40.36	39.84	40.19	269,628	-0.11(-0.27%)
May 18, 2016	40.41	40.74	40.13	40.30	119,039	-0.16(-0.41%)
May 17, 2016	40.80	41.01	40.35	40.46	193,492	-0.39(-0.95%)
May 16, 2016	40.58	40.97	40.57	40.85	142,853	+0.41(+1.01%)
May 13, 2016	40.77	40.87	40.29	40.44	116,522	-0.41(-1.00%)
May 12, 2016	41.14	41.17	40.61	40.85	125,585	-0.05(-0.13%)
May 11, 2016	41.18	41.29	40.90	40.90	277,137	-0.38(-0.92%)
May 10, 2016	40.97	41.29	40.89	41.28	179,585	+0.50(+1.23%)
May 09, 2016	41.01	41.01	40.60	40.78	239,877	-0.16(-0.38%)
May 06, 2016	40.66	40.97	40.56	40.94	330,710	+0.19(+0.46%)
May 05, 2016	41.03	41.15	40.64	40.75	399,463	-0.07(-0.16%)
May 04, 2016	40.92	41.27	40.73	40.81	558,937	-0.27(-0.65%)
May 03, 2016	41.56	41.58	40.86	41.08	1,059,765	-0.67(-1.60%)
May 02, 2016	41.66	41.79	41.30	41.75	2,288,991	+0.27(+0.66%)
Apr 29, 2016	41.57	41.71	41.17	41.48	1,787,107	-0.11(-0.26%)
Apr 28, 2016	41.87	42.09	41.58	41.59	9,295	-0.53(-1.27%)
Apr 27, 2016	41.95	42.14	41.79	42.12	14,711	+0.33(+0.78%)
Apr 26, 2016	41.52	41.79	41.52	41.79	11,865	+0.44(+1.07%)
Apr 25, 2016	41.55	41.55	41.24	41.35	39,689	-0.22(-0.52%)
Apr 22, 2016	41.30	41.75	41.30	41.57	33,613	+0.36(+0.87%)
Apr 21, 2016	41.74	41.74	41.17	41.21	11,860	-0.43(-1.04%)
Apr 20, 2016	41.60	41.82	41.50	41.64	17,917	-0.00(-0.01%)
Apr 19, 2016	41.50	41.82	41.50	41.64	13,351	+0.29(+0.69%)
Apr 18, 2016	41.03	41.37	41.03	41.36	6,760	+0.15(+0.37%)
Apr 15, 2016	41.01	41.23	41.00	41.20	8,880	+0.11(+0.26%)
Apr 14, 2016	41.23	41.23	41.09	41.10	14,633	-0.15(-0.37%)
Apr 13, 2016	41.20	41.26	40.79	41.25	29,817	+0.64(+1.58%)
Apr 12, 2016	40.16	40.62	40.16	40.61	20,828	+0.54(+1.34%)
Apr 11, 2016	40.27	40.49	40.07	40.07	15,811	+0.09(+0.23%)
Apr 08, 2016	40.13	40.24	39.98	39.98	11,763	+0.26(+0.64%)
Apr 07, 2016	40.09	40.12	39.52	39.72	17,032	-0.51(-1.27%)
Apr 06, 2016	40.09	40.23	39.80	40.23	14,266	+0.21(+0.53%)
Apr 05, 2016	40.15	40.24	39.99	40.02	15,029	-0.45(-1.11%)
Apr 04, 2016	40.92	40.92	40.45	40.47	15,894	-0.40(-0.98%)
Apr 01, 2016	40.24	40.87	40.24	40.87	46,907	+0.09(+0.21%)
Mar 31, 2016	40.74	40.89	40.73	40.78	18,606	+0.00(+0.01%)
Mar 30, 2016	41.06	41.06	40.70	40.78	33,940	+0.05(+0.13%)
Mar 29, 2016	40.18	40.73	40.13	40.72	11,314	+0.68(+1.70%)
Mar 28, 2016	40.15	40.15	39.80	40.04	9,426	+0.11(+0.27%)
Mar 24, 2016	39.57	39.93	39.93	39.93	11,754	+0.10(+0.26%)
Mar 23, 2016	40.42	40.42	39.83	39.83	11,150	-0.59(-1.46%)
Mar 22, 2016	40.37	40.53	40.37	40.42	10,450	-0.03(-0.07%)
Mar 21, 2016	40.39	40.48	40.33	40.45	10,535	+0.06(+0.15%)
Mar 18, 2016	40.29	40.44	40.29	40.39	10,770	+0.13(+0.32%)
Mar 17, 2016	39.75	40.26	39.75	40.26	6,040	+0.59(+1.48%)
Mar 16, 2016	39.32	39.70	39.29	39.67	4,655	+0.49(+1.25%)
Mar 15, 2016	39.17	39.18	38.99	39.18	6,554	-0.31(-0.78%)
Mar 14, 2016	39.43	39.52	39.28	39.49	7,193	-0.10(-0.26%)
Mar 11, 2016	39.30	39.60	39.30	39.60	7,138	+0.79(+2.02%)
Mar 10, 2016	38.95	38.95	38.42	38.81	5,739	-0.02(-0.06%)
Mar 09, 2016	38.92	38.97	38.79	38.83	9,682	+0.03(+0.08%)
Mar 08, 2016	38.95	38.96	38.77	38.80	4,953	-0.57(-1.46%)
Mar 07, 2016	38.93	39.37	38.93	39.37	5,100	+0.25(+0.65%)
Mar 04, 2016	38.87	38.88	38.81	39.12	7,006	+0.34(+0.87%)
Mar 03, 2016	38.41	38.78	38.41	38.78	5,402	+0.59(+1.56%)
Mar 02, 2016	37.78	38.19	37.68	38.19	8,032	+0.46(+1.22%)