S&P Smallcap 600 Value Vanguard (NY: VIOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.09	47.50	46.92	47.50	41,301	+0.47(+1.01%)
Sep 29, 2016	47.29	47.34	46.86	47.03	7,855	-0.27(-0.57%)
Sep 28, 2016	46.87	47.30	46.82	47.30	12,913	+0.60(+1.28%)
Sep 27, 2016	46.84	46.84	46.56	46.70	20,303	-0.16(-0.35%)
Sep 26, 2016	46.97	47.10	46.84	46.86	16,061	-0.40(-0.84%)
Sep 23, 2016	47.47	47.47	47.26	47.26	12,531	-0.34(-0.71%)
Sep 22, 2016	47.27	47.60	47.25	47.60	17,711	+0.79(+1.69%)
Sep 21, 2016	46.30	46.81	46.26	46.81	12,672	+0.64(+1.39%)
Sep 20, 2016	46.62	46.62	46.17	46.17	16,336	-0.16(-0.35%)
Sep 19, 2016	46.26	46.57	46.22	46.33	12,798	+0.32(+0.70%)
Sep 16, 2016	46.00	46.01	45.85	46.01	25,289	-0.09(-0.19%)
Sep 15, 2016	45.61	46.10	45.61	46.10	10,480	+0.60(+1.31%)
Sep 14, 2016	45.74	45.74	45.48	45.50	60,169	-0.24(-0.52%)
Sep 13, 2016	46.31	46.31	45.62	45.74	14,204	-0.76(-1.63%)
Sep 12, 2016	45.91	46.59	45.76	46.50	10,898	+0.39(+0.85%)
Sep 09, 2016	47.29	47.29	46.10	46.10	31,021	-1.48(-3.11%)
Sep 08, 2016	47.78	47.78	47.51	47.58	5,957	-0.13(-0.28%)
Sep 07, 2016	47.36	47.71	47.33	47.71	6,579	+0.32(+0.68%)
Sep 06, 2016	47.73	47.73	47.22	47.39	13,338	-0.06(-0.13%)
Sep 02, 2016	47.35	47.46	47.46	47.46	20,282	+0.57(+1.23%)
Sep 01, 2016	46.97	46.97	46.65	46.88	10,986	-0.08(-0.17%)
Aug 31, 2016	47.23	47.23	46.73	46.96	8,475	-0.23(-0.49%)
Aug 30, 2016	47.37	47.37	47.19	47.19	7,260	-0.04(-0.08%)
Aug 29, 2016	47.09	47.35	47.09	47.23	14,836	+0.24(+0.52%)
Aug 26, 2016	47.30	47.46	46.81	46.99	9,872	-0.12(-0.26%)
Aug 25, 2016	46.99	47.23	46.95	47.11	14,473	+0.08(+0.17%)
Aug 24, 2016	47.11	47.18	46.98	47.03	9,311	-0.34(-0.71%)
Aug 23, 2016	47.17	47.46	47.17	47.37	15,034	+0.37(+0.79%)
Aug 22, 2016	46.80	47.03	46.71	47.00	10,524	+0.18(+0.38%)
Aug 19, 2016	46.98	46.98	46.72	46.82	12,238	-0.04(-0.08%)
Aug 18, 2016	46.75	46.93	46.63	46.86	10,781	+0.25(+0.54%)
Aug 17, 2016	46.65	46.67	46.44	46.60	9,596	-0.22(-0.46%)
Aug 16, 2016	47.05	47.05	46.74	46.82	27,771	-0.19(-0.40%)
Aug 15, 2016	46.70	47.09	46.70	47.01	11,057	+0.50(+1.08%)
Aug 12, 2016	46.55	46.67	46.42	46.51	6,346	-0.19(-0.40%)
Aug 11, 2016	46.60	46.75	46.50	46.69	10,852	+0.32(+0.69%)
Aug 10, 2016	46.68	46.68	46.26	46.37	6,239	-0.18(-0.39%)
Aug 09, 2016	46.68	46.69	46.52	46.55	103,538	-0.04(-0.09%)
Aug 08, 2016	46.64	46.72	46.53	46.60	37,356	+0.08(+0.17%)
Aug 05, 2016	46.17	46.63	46.17	46.52	10,911	+0.66(+1.44%)
Aug 04, 2016	45.93	45.99	45.85	45.86	7,379	+0.08(+0.17%)
Aug 03, 2016	45.51	45.78	45.51	45.78	6,344	+0.12(+0.26%)
Aug 02, 2016	46.17	46.17	45.65	45.66	12,014	-0.60(-1.29%)
Aug 01, 2016	46.54	46.54	46.18	46.26	19,790	-0.14(-0.31%)
Jul 29, 2016	46.34	46.55	46.03	46.40	20,763	+0.02(+0.04%)
Jul 28, 2016	46.52	46.52	46.27	46.38	5,243	-0.12(-0.26%)
Jul 27, 2016	46.64	46.64	46.24	46.50	9,897	+0.03(+0.06%)
Jul 26, 2016	46.10	46.48	46.10	46.48	8,685	+0.32(+0.69%)
Jul 25, 2016	46.13	46.22	46.05	46.16	16,349	-0.17(-0.36%)
Jul 22, 2016	46.18	46.38	45.96	46.32	16,713	+0.25(+0.53%)
Jul 21, 2016	46.23	46.42	45.99	46.08	12,593	-0.22(-0.48%)
Jul 20, 2016	46.15	46.40	46.15	46.30	2,639	+0.21(+0.45%)
Jul 19, 2016	46.36	46.36	46.00	46.09	21,985	-0.32(-0.70%)
Jul 18, 2016	46.34	46.49	46.33	46.42	7,194	+0.09(+0.20%)
Jul 15, 2016	46.46	46.46	46.21	46.33	12,085	+0.12(+0.26%)
Jul 14, 2016	46.51	46.51	46.19	46.21	18,245	+0.15(+0.32%)
Jul 13, 2016	46.50	46.50	45.95	46.06	9,583	-0.26(-0.56%)
Jul 12, 2016	45.74	46.32	45.74	46.32	22,641	+0.85(+1.88%)
Jul 11, 2016	45.24	45.50	45.18	45.47	19,177	+0.58(+1.29%)
Jul 08, 2016	44.27	44.95	43.86	44.89	18,466	+1.03(+2.35%)
Jul 07, 2016	44.08	44.24	43.67	43.86	12,848	+0.00(+0.01%)
Jul 06, 2016	43.50	43.90	43.33	43.85	56,039	+0.26(+0.60%)
Jul 05, 2016	44.25	44.25	43.41	43.59	13,163	-0.80(-1.80%)