Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	45.90	45.90	45.38	45.80	120,077	-0.64(-1.38%)
Aug 28, 2009	46.75	46.82	45.99	46.44	164,610	+0.21(+0.44%)
Aug 27, 2009	46.00	46.50	45.16	46.24	127,941	+0.21(+0.46%)
Aug 26, 2009	46.07	46.56	45.71	46.02	132,084	-0.21(-0.46%)
Aug 25, 2009	46.70	47.10	46.11	46.24	216,084	-0.09(-0.19%)
Aug 24, 2009	47.01	47.32	46.24	46.33	313,334	-0.40(-0.86%)
Aug 21, 2009	46.15	46.75	46.03	46.73	149,641	+1.18(+2.58%)
Aug 20, 2009	45.39	45.71	45.24	45.55	143,191	+0.23(+0.50%)
Aug 19, 2009	44.18	45.62	44.02	45.33	180,091	+0.47(+1.05%)
Aug 18, 2009	44.31	44.98	44.25	44.85	145,220	+0.87(+1.97%)
Aug 17, 2009	44.64	44.75	43.92	43.99	268,497	-1.92(-4.17%)
Aug 14, 2009	47.04	47.13	45.42	45.90	195,924	-1.13(-2.41%)
Aug 13, 2009	46.47	47.13	46.36	47.04	159,351	+0.89(+1.93%)
Aug 12, 2009	45.41	46.53	45.32	46.15	114,106	+0.58(+1.27%)
Aug 11, 2009	45.60	45.79	45.11	45.57	137,982	-0.18(-0.40%)
Aug 10, 2009	46.38	46.46	45.46	45.75	161,441	-0.77(-1.65%)
Aug 07, 2009	46.69	46.88	45.74	46.52	179,012	+0.43(+0.94%)
Aug 06, 2009	46.75	46.94	45.65	46.09	167,345	-0.38(-0.82%)
Aug 05, 2009	46.40	46.62	45.61	46.47	179,770	+0.43(+0.94%)
Aug 04, 2009	46.21	46.53	45.61	46.03	267,576	-0.19(-0.42%)
Aug 03, 2009	45.33	46.30	45.29	46.23	301,793	+1.69(+3.80%)
Jul 31, 2009	44.27	45.06	44.06	44.53	190,493	+0.36(+0.83%)
Jul 30, 2009	43.77	44.63	43.73	44.17	143,943	+1.21(+2.81%)
Jul 29, 2009	43.37	43.39	42.66	42.96	126,585	-0.94(-2.15%)
Jul 28, 2009	43.62	44.10	43.11	43.90	165,967	-0.26(-0.59%)
Jul 27, 2009	44.30	44.51	43.79	44.16	206,666	+0.03(+0.07%)
Jul 24, 2009	43.57	44.13	43.25	44.13	1,104	+0.37(+0.85%)
Jul 23, 2009	42.37	44.02	42.30	43.76	196,721	+1.41(+3.32%)
Jul 22, 2009	41.90	42.59	41.70	42.35	178,728	+0.13(+0.31%)
Jul 21, 2009	42.41	42.83	41.33	42.22	583,038	+0.46(+1.09%)
Jul 20, 2009	41.42	41.90	41.12	41.77	250,918	+0.81(+1.99%)
Jul 17, 2009	40.76	41.28	40.52	40.95	249,410	+0.11(+0.28%)
Jul 16, 2009	40.23	41.00	40.12	40.84	237,444	+0.77(+1.92%)
Jul 15, 2009	39.32	40.14	39.22	40.07	239,573	+1.61(+4.19%)
Jul 14, 2009	38.38	38.73	38.01	38.46	313,123	+0.30(+0.78%)
Jul 13, 2009	37.17	38.24	37.17	38.16	326,233	+0.88(+2.37%)
Jul 10, 2009	37.13	37.64	36.53	37.28	315,328	-0.11(-0.28%)
Jul 09, 2009	37.47	37.78	37.21	37.39	387,383	+0.34(+0.92%)
Jul 08, 2009	37.38	37.81	36.39	37.05	311,790	-0.20(-0.53%)
Jul 07, 2009	38.25	38.32	37.22	37.24	183,921	-0.99(-2.59%)
Jul 06, 2009	38.18	38.26	37.48	38.23	198,146	-0.52(-1.33%)
Jul 02, 2009	39.15	39.33	38.60	38.75	179,711	-0.90(-2.28%)
Jul 01, 2009	39.97	40.55	39.63	39.65	249,608	+0.10(+0.25%)
Jun 30, 2009	40.35	40.35	39.33	39.55	246,359	-0.46(-1.14%)
Jun 29, 2009	39.82	40.20	39.38	40.01	172,459	+0.38(+0.95%)
Jun 26, 2009	39.43	39.84	39.31	39.63	214,604	+0.01(+0.03%)
Jun 25, 2009	38.85	39.62	38.79	39.62	308,625	+0.94(+2.42%)
Jun 24, 2009	38.81	39.52	38.44	38.69	431,775	+0.37(+0.97%)
Jun 23, 2009	37.92	38.54	37.53	38.32	268,278	+0.56(+1.49%)
Jun 22, 2009	39.24	39.37	37.75	37.75	342,072	-2.17(-5.45%)
Jun 19, 2009	40.32	40.54	39.63	39.93	216,051	+0.02(+0.04%)
Jun 18, 2009	39.68	40.41	39.34	39.91	257,167	+0.24(+0.61%)
Jun 17, 2009	39.98	40.19	39.06	39.67	316,654	-0.49(-1.21%)
Jun 16, 2009	41.59	41.68	40.07	40.16	346,241	-1.09(-2.64%)
Jun 15, 2009	42.12	42.19	40.93	41.24	429,559	-1.43(-3.35%)
Jun 12, 2009	42.73	42.90	42.25	42.67	223,948	-0.54(-1.25%)
Jun 11, 2009	42.76	43.68	42.76	43.21	393,281	+0.54(+1.27%)
Jun 10, 2009	43.25	43.29	41.78	42.67	442,750	+0.02(+0.04%)
Jun 09, 2009	42.14	42.95	41.86	42.66	281,490	+0.95(+2.28%)
Jun 08, 2009	41.35	42.00	40.93	41.71	434,728	-0.49(-1.15%)
Jun 05, 2009	43.21	43.21	41.66	42.19	415,956	-0.30(-0.70%)
Jun 04, 2009	41.88	42.73	41.51	42.49	450,036	+0.87(+2.10%)
Jun 03, 2009	42.38	42.44	41.05	41.62	292,317	-1.47(-3.42%)
Jun 02, 2009	42.76	43.22	42.44	43.09	347,296	+0.39(+0.90%)