Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.87	29.88	28.76	29.19	0	-0.16(-0.54%)
Feb 26, 2009	29.94	30.54	29.26	29.34	413,983	-0.17(-0.59%)
Feb 25, 2009	30.14	30.31	29.32	29.52	566,539	-0.50(-1.67%)
Feb 24, 2009	29.18	30.24	28.81	30.02	484,459	+1.05(+3.62%)
Feb 23, 2009	31.15	31.15	28.87	28.97	506,022	-1.92(-6.20%)
Feb 20, 2009	30.18	31.19	30.18	30.89	887,327	+0.14(+0.47%)
Feb 19, 2009	31.47	31.93	30.74	30.74	450,957	-0.37(-1.20%)
Feb 18, 2009	31.60	31.60	30.63	31.12	448,356	-0.15(-0.49%)
Feb 17, 2009	31.67	31.85	31.27	31.27	292,087	-1.63(-4.95%)
Feb 13, 2009	33.31	33.48	32.78	32.90	227,229	-0.41(-1.23%)
Feb 12, 2009	32.42	33.35	32.00	33.31	452,667	+0.34(+1.04%)
Feb 11, 2009	33.26	33.60	32.44	32.96	744,197	+0.01(+0.02%)
Feb 10, 2009	34.49	34.99	32.62	32.96	852,829	-1.51(-4.39%)
Feb 09, 2009	34.59	35.18	34.10	34.47	441,797	-0.07(-0.20%)
Feb 06, 2009	33.91	34.71	33.67	34.54	541,165	+1.10(+3.30%)
Feb 05, 2009	32.65	33.82	32.23	33.44	818,903	+0.76(+2.33%)
Feb 04, 2009	32.56	33.46	32.56	32.67	576,434	+0.52(+1.61%)
Feb 03, 2009	31.83	32.33	31.67	32.16	183,384	+0.62(+1.98%)
Feb 02, 2009	31.41	32.08	31.17	31.53	140,749	-0.43(-1.36%)
Jan 30, 2009	33.24	33.27	31.75	31.97	0	-1.23(-3.71%)
Jan 29, 2009	33.66	33.78	33.08	33.20	216,353	-0.94(-2.74%)
Jan 28, 2009	33.72	34.54	33.72	34.13	286,420	+1.04(+3.15%)
Jan 27, 2009	33.16	33.52	32.62	33.09	277,523	+0.27(+0.83%)
Jan 26, 2009	33.35	34.21	32.58	32.82	261,753	-0.36(-1.10%)
Jan 23, 2009	31.88	33.74	31.84	33.18	331,852	+0.57(+1.75%)
Jan 22, 2009	32.58	33.11	32.13	32.61	341,520	-0.63(-1.90%)
Jan 21, 2009	32.40	33.26	31.66	33.24	287,569	+1.34(+4.19%)
Jan 20, 2009	33.70	33.74	31.85	31.91	395,155	-2.02(-5.96%)
Jan 16, 2009	34.31	34.38	32.91	33.93	419,411	+0.51(+1.52%)
Jan 15, 2009	32.69	33.72	31.61	33.42	212,005	+0.88(+2.71%)
Jan 14, 2009	33.14	34.07	32.30	32.54	190,565	-1.43(-4.21%)
Jan 13, 2009	33.68	34.26	33.45	33.97	196,544	+0.09(+0.27%)
Jan 12, 2009	35.09	35.09	33.60	33.88	152,448	-1.44(-4.07%)
Jan 09, 2009	36.36	36.38	35.24	35.31	189,067	-0.92(-2.54%)
Jan 08, 2009	35.66	36.26	35.44	36.23	120,539	+0.31(+0.87%)
Jan 07, 2009	36.51	36.83	35.73	35.92	190,815	-0.70(-1.91%)
Jan 06, 2009	36.60	37.16	35.91	36.62	352,778	+0.71(+1.97%)
Jan 05, 2009	35.65	36.49	35.11	35.91	317,083	+0.10(+0.28%)
Jan 02, 2009	34.61	35.98	34.42	35.81	0	+1.30(+3.77%)
Jan 01, 2009	33.78	34.77	33.77	34.51	0	+0.00(+0.00%)
Dec 31, 2008	33.78	34.77	33.77	34.51	108,173	+0.67(+1.98%)
Dec 30, 2008	33.21	33.86	32.96	33.85	150,975	+0.97(+2.96%)
Dec 29, 2008	33.20	33.20	32.31	32.87	99,107	-0.46(-1.39%)
Dec 26, 2008	33.09	33.50	32.71	33.34	79,094	+0.61(+1.86%)
Dec 24, 2008	32.85	33.02	32.58	32.73	59,409	-0.03(-0.08%)
Dec 23, 2008	33.10	33.53	32.64	32.75	124,202	-0.15(-0.45%)
Dec 22, 2008	34.17	34.30	32.22	32.90	141,014	-1.22(-3.59%)
Dec 19, 2008	34.96	35.04	34.00	34.13	227,645	-0.41(-1.19%)
Dec 18, 2008	36.45	36.51	34.22	34.54	204,757	-1.52(-4.21%)
Dec 17, 2008	35.94	36.70	35.49	36.06	122,142	+0.21(+0.59%)
Dec 16, 2008	34.55	35.97	34.27	35.85	120,512	+2.03(+5.99%)
Dec 15, 2008	34.38	34.91	33.38	33.82	122,044	-0.35(-1.01%)
Dec 12, 2008	32.59	34.53	32.44	34.16	308,851	+0.50(+1.48%)
Dec 11, 2008	35.03	35.83	33.35	33.67	241,724	-1.67(-4.74%)
Dec 10, 2008	34.92	35.74	34.67	35.34	186,941	+1.12(+3.28%)
Dec 09, 2008	33.85	35.68	33.79	34.22	320,042	-0.27(-0.79%)
Dec 08, 2008	33.08	34.88	33.08	34.49	262,282	+2.43(+7.58%)
Dec 05, 2008	30.61	32.06	29.60	32.06	200,141	+0.91(+2.92%)
Dec 04, 2008	31.15	32.26	30.69	31.15	189,641	-0.81(-2.55%)
Dec 03, 2008	31.04	32.09	30.58	31.96	218,558	+0.04(+0.14%)
Dec 02, 2008	30.85	31.92	30.63	31.92	296,883	+1.54(+5.07%)