Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	55.87	57.94	55.46	57.52	172,803	+1.12(+1.98%)
Jan 30, 2008	56.94	57.82	56.35	56.40	285,588	-0.74(-1.29%)
Jan 29, 2008	57.20	57.22	56.42	57.14	186,170	+0.27(+0.47%)
Jan 28, 2008	55.55	56.88	55.25	56.88	186,849	+1.12(+2.01%)
Jan 25, 2008	57.06	57.15	55.63	55.76	115,235	-0.44(-0.79%)
Jan 24, 2008	55.99	56.83	55.71	56.20	128,312	+0.64(+1.15%)
Jan 23, 2008	53.41	55.57	52.52	55.56	213,041	+0.97(+1.77%)
Jan 22, 2008	52.35	55.35	52.35	54.59	219,416	-0.60(-1.09%)
Jan 21, 2008	55.92	56.34	54.61	55.20	0	+0.00(+0.00%)
Jan 18, 2008	55.92	56.34	54.61	55.20	553,931	-0.39(-0.70%)
Jan 17, 2008	57.48	57.61	55.46	55.59	425,493	-1.54(-2.70%)
Jan 16, 2008	57.19	57.95	56.36	57.13	826,899	-0.38(-0.66%)
Jan 15, 2008	57.98	58.21	57.32	57.51	177,702	-1.21(-2.06%)
Jan 14, 2008	58.58	59.00	58.34	58.72	136,370	+0.55(+0.95%)
Jan 11, 2008	59.04	59.04	57.91	58.17	199,771	-1.22(-2.05%)
Jan 10, 2008	58.07	59.64	57.93	59.39	377,918	+0.75(+1.29%)
Jan 09, 2008	58.04	58.63	57.03	58.63	357,405	+0.26(+0.44%)
Jan 08, 2008	59.88	60.50	58.27	58.37	441,176	-1.22(-2.05%)
Jan 07, 2008	59.87	60.34	59.05	59.60	496,162	-0.22(-0.37%)
Jan 04, 2008	61.13	61.15	59.65	59.82	120,313	-2.19(-3.53%)
Jan 03, 2008	62.07	62.59	61.68	62.01	109,013	-0.19(-0.30%)
Jan 02, 2008	62.84	63.36	61.90	62.20	248,609	-1.05(-1.67%)
Jan 01, 2008	63.72	63.72	62.84	63.25	150,762	+0.00(+0.00%)
Dec 31, 2007	63.72	63.72	62.84	63.25	150,762	-0.35(-0.56%)
Dec 28, 2007	64.34	64.34	63.57	63.61	82,667	-0.03(-0.04%)
Dec 27, 2007	64.95	64.95	63.58	63.64	118,112	-1.49(-2.29%)
Dec 26, 2007	64.66	65.34	64.52	65.13	256,173	+0.31(+0.48%)
Dec 24, 2007	64.15	64.92	64.15	64.82	68,177	+0.60(+0.94%)
Dec 21, 2007	63.90	64.36	63.85	64.21	48,912	+1.25(+1.99%)
Dec 20, 2007	62.32	62.96	61.77	62.96	245,019	+0.60(+0.96%)
Dec 19, 2007	62.54	62.54	61.90	62.36	636,798	+0.24(+0.38%)
Dec 18, 2007	62.27	62.31	60.94	62.13	68,185	+0.73(+1.19%)
Dec 17, 2007	62.48	62.48	61.40	61.40	99,291	-1.35(-2.15%)
Dec 14, 2007	62.58	63.81	62.58	62.75	89,418	-0.80(-1.26%)
Dec 13, 2007	63.12	63.72	62.96	63.55	76,482	-0.37(-0.58%)
Dec 12, 2007	65.35	65.35	63.30	63.92	87,537	+0.47(+0.74%)
Dec 11, 2007	65.83	65.83	63.43	63.45	88,772	-1.89(-2.89%)
Dec 10, 2007	64.95	65.57	64.95	65.34	89,541	+0.39(+0.60%)
Dec 07, 2007	65.26	65.26	64.67	64.95	298,529	-0.08(-0.12%)
Dec 06, 2007	63.73	65.03	63.65	65.03	133,760	+1.49(+2.35%)
Dec 05, 2007	63.03	63.74	63.03	63.54	104,388	+1.00(+1.60%)
Dec 04, 2007	62.07	62.85	62.07	62.54	49,437	-0.40(-0.63%)
Dec 03, 2007	63.88	63.88	62.90	62.94	96,701	-0.58(-0.91%)
Nov 30, 2007	64.43	64.44	63.27	63.51	300,761	+0.05(+0.08%)
Nov 29, 2007	62.65	63.73	62.65	63.46	211,470	+0.07(+0.11%)
Nov 28, 2007	62.08	63.41	62.08	63.39	95,459	+2.01(+3.27%)
Nov 27, 2007	61.47	61.52	60.72	61.38	97,008	+0.58(+0.95%)
Nov 26, 2007	62.39	62.40	60.79	60.81	45,516	-1.12(-1.81%)
Nov 23, 2007	60.81	62.20	60.81	61.92	191,594	+1.07(+1.76%)
Nov 21, 2007	61.49	61.51	60.37	60.85	62,799	-0.67(-1.10%)
Nov 20, 2007	62.34	62.51	60.66	61.52	111,807	-0.25(-0.40%)
Nov 19, 2007	62.96	62.96	61.51	61.77	56,663	-1.27(-2.01%)
Nov 16, 2007	63.45	63.45	62.50	63.04	94,557	-0.27(-0.43%)
Nov 15, 2007	64.02	64.08	62.80	63.32	84,752	-0.81(-1.26%)
Nov 14, 2007	64.79	65.04	64.08	64.12	54,915	-0.35(-0.54%)
Nov 13, 2007	62.98	64.47	62.98	64.47	27,083	+1.93(+3.09%)
Nov 12, 2007	63.96	64.31	62.54	62.54	70,225	-1.42(-2.22%)
Nov 09, 2007	64.06	64.56	63.62	63.96	75,623	-0.95(-1.46%)
Nov 08, 2007	65.55	65.55	63.64	64.91	123,421	-0.11(-0.16%)
Nov 07, 2007	66.12	66.31	65.01	65.01	72,805	-1.81(-2.71%)
Nov 06, 2007	65.63	66.84	65.57	66.82	51,279	+0.95(+1.44%)
Nov 05, 2007	65.75	66.20	65.30	65.87	36,637	-0.69(-1.04%)
Nov 02, 2007	66.68	66.75	65.51	66.56	111,801	+0.48(+0.72%)