Total World Stock Index ETF Vanguard (NY: VT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.02	34.07	33.39	33.39	135,093	-1.28(-3.68%)
Oct 28, 2011	34.54	34.68	34.43	34.66	184,699	-0.11(-0.32%)
Oct 27, 2011	34.35	35.06	34.23	34.78	422,517	+1.47(+4.41%)
Oct 26, 2011	33.29	33.38	32.63	33.31	237,502	+0.46(+1.42%)
Oct 25, 2011	33.33	33.33	32.78	32.84	132,912	-0.60(-1.79%)
Oct 24, 2011	33.04	33.51	33.01	33.44	284,197	+0.50(+1.52%)
Oct 21, 2011	32.55	32.94	32.55	32.94	119,789	+0.77(+2.39%)
Oct 20, 2011	32.22	32.31	31.73	32.17	100,234	-0.04(-0.14%)
Oct 19, 2011	32.58	32.72	32.13	32.21	222,124	-0.49(-1.49%)
Oct 18, 2011	32.00	32.86	31.73	32.70	145,381	+0.63(+1.96%)
Oct 17, 2011	32.67	32.67	32.05	32.07	120,586	-0.80(-2.43%)
Oct 14, 2011	32.78	32.87	32.49	32.87	164,880	+0.55(+1.69%)
Oct 13, 2011	32.20	32.38	31.93	32.32	156,174	-0.18(-0.54%)
Oct 12, 2011	32.37	32.81	32.27	32.50	1,229,140	+0.63(+1.97%)
Oct 11, 2011	31.64	31.95	31.60	31.87	508,581	-0.13(-0.39%)
Oct 10, 2011	31.47	32.00	31.47	32.00	97,152	+1.14(+3.71%)
Oct 07, 2011	31.22	31.34	30.72	30.86	107,215	-0.27(-0.85%)
Oct 06, 2011	30.44	31.14	30.21	31.12	213,690	+0.74(+2.43%)
Oct 05, 2011	29.84	30.45	29.57	30.38	242,490	+0.55(+1.86%)
Oct 04, 2011	28.85	29.83	28.55	29.83	348,090	+0.58(+1.97%)
Oct 03, 2011	29.94	30.18	29.21	29.25	624,521	-0.75(-2.51%)
Sep 30, 2011	30.43	30.65	30.01	30.01	414,132	-0.96(-3.10%)
Sep 29, 2011	31.28	31.38	30.50	30.97	387,485	+0.43(+1.40%)
Sep 28, 2011	31.23	31.45	30.54	30.54	124,180	-0.68(-2.18%)
Sep 27, 2011	31.37	31.73	31.04	31.22	145,948	+0.59(+1.93%)
Sep 26, 2011	30.12	30.63	29.68	30.63	176,841	+0.63(+2.11%)
Sep 23, 2011	29.60	30.05	29.54	29.99	274,240	+0.28(+0.93%)
Sep 22, 2011	30.09	30.10	29.32	29.72	2,768,389	-1.29(-4.17%)
Sep 21, 2011	31.92	32.00	31.01	31.01	308,240	-0.98(-3.07%)
Sep 20, 2011	32.18	32.43	31.89	31.99	52,169	-0.01(-0.03%)
Sep 19, 2011	31.81	32.17	31.60	32.00	103,006	-0.63(-1.92%)
Sep 16, 2011	32.63	32.74	32.33	32.63	723,368	+0.07(+0.23%)
Sep 15, 2011	32.41	32.60	32.15	32.55	894,020	+0.54(+1.68%)
Sep 14, 2011	31.75	32.31	31.30	32.01	185,694	+0.35(+1.12%)
Sep 13, 2011	31.39	31.73	31.30	31.66	102,813	+0.30(+0.94%)
Sep 12, 2011	30.81	31.36	30.65	31.36	223,835	-0.04(-0.12%)
Sep 09, 2011	31.93	31.93	31.23	31.40	207,988	-0.94(-2.90%)
Sep 08, 2011	32.50	32.86	32.30	32.34	103,293	-0.52(-1.57%)
Sep 07, 2011	32.46	32.86	32.37	32.86	98,886	+0.89(+2.77%)
Sep 06, 2011	31.29	32.03	31.08	31.97	184,263	-0.59(-1.81%)
Sep 02, 2011	32.75	32.89	32.45	32.56	79,549	-0.81(-2.43%)
Sep 01, 2011	33.66	33.95	33.33	33.37	454,763	-0.24(-0.70%)
Aug 31, 2011	33.58	33.88	33.46	33.61	118,106	+0.31(+0.93%)
Aug 30, 2011	33.08	33.42	32.86	33.30	133,377	+0.03(+0.10%)
Aug 29, 2011	32.82	33.29	32.82	33.27	97,684	+0.88(+2.72%)
Aug 26, 2011	31.77	32.51	31.40	32.38	108,282	+0.50(+1.57%)
Aug 25, 2011	32.58	32.69	31.81	31.88	172,365	-0.69(-2.13%)
Aug 24, 2011	32.20	32.63	32.05	32.58	710,463	+0.15(+0.46%)
Aug 23, 2011	31.61	32.43	31.38	32.43	160,416	+1.09(+3.46%)
Aug 22, 2011	32.07	32.15	31.32	31.34	123,544	+0.02(+0.07%)
Aug 19, 2011	31.38	32.15	31.25	31.32	111,287	-0.48(-1.51%)
Aug 18, 2011	32.30	32.30	31.46	31.80	699,654	-1.48(-4.46%)
Aug 17, 2011	33.39	33.68	33.06	33.28	210,754	+0.15(+0.45%)
Aug 16, 2011	33.05	33.42	32.81	33.14	153,315	-0.35(-1.04%)
Aug 15, 2011	33.04	33.55	33.02	33.48	146,808	+0.73(+2.23%)
Aug 12, 2011	32.80	32.97	32.46	32.75	252,715	+0.30(+0.91%)
Aug 11, 2011	31.25	32.81	31.17	32.46	160,072	+1.50(+4.84%)
Aug 10, 2011	31.92	31.98	30.94	30.96	305,854	-1.59(-4.88%)
Aug 09, 2011	32.97	32.67	30.77	32.55	575,155	+1.73(+5.63%)
Aug 08, 2011	32.13	32.50	30.78	30.81	1,100,537	-2.45(-7.37%)
Aug 05, 2011	33.55	33.86	32.28	33.26	381,902	+0.14(+0.42%)
Aug 04, 2011	34.48	34.48	33.08	33.12	986,822	-2.08(-5.91%)
Aug 03, 2011	35.17	35.23	34.52	35.20	254,519	+0.14(+0.40%)
Aug 02, 2011	35.71	35.84	35.06	35.06	179,991	-0.90(-2.50%)