High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.42	20.75	20.27	20.68	331,630	+0.41(+2.00%)
Dec 30, 2008	19.90	20.28	19.85	20.28	310,952	+0.52(+2.65%)
Dec 29, 2008	19.87	19.87	19.49	19.75	178,362	-0.14(-0.68%)
Dec 26, 2008	19.98	19.98	19.71	19.89	123,315	+0.13(+0.67%)
Dec 24, 2008	19.67	19.81	19.59	19.76	110,349	+0.01(+0.07%)
Dec 23, 2008	20.09	20.11	19.67	19.74	459,705	-0.14(-0.68%)
Dec 22, 2008	20.30	20.30	19.53	19.88	760,048	-0.28(-1.41%)
Dec 19, 2008	20.42	20.59	20.09	20.16	617,626	-0.01(-0.06%)
Dec 18, 2008	20.75	20.75	20.04	20.17	226,648	-0.36(-1.77%)
Dec 17, 2008	20.75	20.79	20.38	20.54	153,164	-0.23(-1.12%)
Dec 16, 2008	20.03	20.79	19.94	20.77	111,021	+1.02(+5.18%)
Dec 15, 2008	20.06	20.08	19.50	19.75	131,038	-0.23(-1.15%)
Dec 12, 2008	19.58	20.09	19.29	19.98	304,525	+0.10(+0.48%)
Dec 11, 2008	20.49	20.51	19.76	19.88	410,723	-0.65(-3.15%)
Dec 10, 2008	20.84	20.84	20.21	20.53	181,293	+0.20(+0.99%)
Dec 09, 2008	21.06	21.06	20.27	20.33	409,274	-0.56(-2.68%)
Dec 08, 2008	21.59	21.59	20.66	20.89	414,393	+0.44(+2.18%)
Dec 05, 2008	19.42	20.44	19.14	20.44	232,403	+0.76(+3.87%)
Dec 04, 2008	19.96	20.33	19.37	19.68	142,111	-0.52(-2.59%)
Dec 03, 2008	19.47	20.26	19.17	20.20	136,693	+0.63(+3.24%)
Dec 02, 2008	19.14	19.62	18.77	19.57	202,742	+0.85(+4.56%)
Dec 01, 2008	20.57	20.57	18.68	18.72	218,876	-1.85(-9.01%)
Nov 28, 2008	20.18	20.57	20.17	20.57	80,973	+0.33(+1.63%)
Nov 26, 2008	19.17	20.24	19.17	20.24	109,123	+0.58(+2.94%)
Nov 25, 2008	20.04	20.04	19.27	19.66	108,061	+0.35(+1.83%)
Nov 24, 2008	18.78	19.78	18.44	19.31	366,660	+1.01(+5.53%)
Nov 21, 2008	18.28	18.30	16.98	18.30	243,905	+0.92(+5.30%)
Nov 20, 2008	18.43	18.87	17.20	17.38	358,021	-1.20(-6.46%)
Nov 19, 2008	19.98	19.98	18.58	18.58	167,349	-1.07(-5.46%)
Nov 18, 2008	20.11	20.11	19.06	19.65	391,422	-0.01(-0.03%)
Nov 17, 2008	19.87	20.26	19.51	19.65	167,022	-0.35(-1.74%)
Nov 14, 2008	20.74	21.00	19.94	20.00	138,886	-0.93(-4.43%)
Nov 13, 2008	19.87	20.93	18.89	20.93	223,368	+1.37(+7.01%)
Nov 12, 2008	20.24	20.24	19.48	19.56	207,136	-0.99(-4.81%)
Nov 11, 2008	20.42	20.84	20.18	20.54	117,135	-0.30(-1.43%)
Nov 10, 2008	21.73	21.75	20.56	20.84	229,745	-0.24(-1.16%)
Nov 07, 2008	20.75	21.09	20.61	21.09	135,588	+0.59(+2.88%)
Nov 06, 2008	21.51	21.52	20.42	20.50	199,900	-0.99(-4.60%)
Nov 05, 2008	22.65	22.65	21.43	21.48	192,888	-1.25(-5.50%)
Nov 04, 2008	22.40	22.74	22.23	22.73	165,703	+0.87(+4.00%)
Nov 03, 2008	21.99	22.00	21.74	21.86	143,454	+0.08(+0.38%)
Oct 31, 2008	21.67	22.07	21.40	21.78	151,733	+0.20(+0.93%)
Oct 30, 2008	21.93	21.93	21.03	21.57	150,524	+0.55(+2.61%)
Oct 29, 2008	21.26	21.94	21.03	21.03	246,573	-0.63(-2.90%)
Oct 28, 2008	20.26	21.65	19.36	21.65	149,792	+2.14(+10.96%)
Oct 27, 2008	19.85	20.37	19.51	19.51	80,818	-0.49(-2.44%)
Oct 24, 2008	20.61	20.61	19.55	20.00	214,790	-0.72(-3.47%)
Oct 23, 2008	20.51	20.90	19.58	20.72	101,783	+0.11(+0.53%)
Oct 22, 2008	21.26	21.26	19.89	20.61	259,682	-1.03(-4.76%)
Oct 21, 2008	21.93	22.18	21.50	21.64	182,123	-0.45(-2.04%)
Oct 20, 2008	21.50	22.09	21.21	22.09	154,854	+0.92(+4.35%)
Oct 17, 2008	20.98	22.03	20.80	21.17	120,032	-0.23(-1.08%)
Oct 16, 2008	20.93	21.40	19.73	21.40	241,537	+0.73(+3.51%)
Oct 15, 2008	22.09	22.09	20.63	20.68	97,597	-1.86(-8.25%)
Oct 14, 2008	24.46	24.46	21.82	22.54	228,040	+0.26(+1.18%)
Oct 13, 2008	23.27	23.27	20.84	22.28	327,615	+0.85(+3.98%)
Oct 10, 2008	19.96	21.73	18.83	21.42	151,230	+1.16(+5.71%)
Oct 09, 2008	21.70	22.31	20.05	20.26	113,755	-1.67(-7.59%)
Oct 08, 2008	21.95	22.68	21.33	21.93	57,592	-0.50(-2.24%)
Oct 07, 2008	24.13	24.13	22.40	22.43	68,717	-1.42(-5.96%)
Oct 06, 2008	23.92	24.21	22.83	23.85	102,776	-0.82(-3.33%)
Oct 03, 2008	25.90	25.90	24.60	24.68	100,369	-0.41(-1.65%)
Oct 02, 2008	25.83	25.83	25.03	25.09	42,087	-0.68(-2.63%)