Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		103.31	103.31	103.31	0	-0.66(-0.63%)
Dec 28, 2017	103.77	103.97	103.48	103.97	278,159	+0.37(+0.36%)
Dec 27, 2017	103.67	103.95	103.44	103.60	248,529	-0.01(-0.01%)
Dec 26, 2017	103.46	103.70	103.41	103.61	225,061	+0.12(+0.12%)
Dec 22, 2017	103.58	103.59	103.18	103.49	389,447	-0.03(-0.03%)
Dec 21, 2017	103.40	103.77	103.26	103.52	196,266	+0.32(+0.31%)
Dec 20, 2017	103.45	103.47	102.80	103.19	168,620	+0.17(+0.17%)
Dec 19, 2017	103.78	103.84	102.90	103.02	254,684	-0.60(-0.58%)
Dec 18, 2017	103.29	103.71	103.22	103.62	198,920	+1.20(+1.17%)
Dec 15, 2017	101.82	102.88	101.71	102.42	457,420	+1.08(+1.06%)
Dec 14, 2017	102.26	102.44	101.22	101.34	177,529	-0.82(-0.80%)
Dec 13, 2017	102.05	102.68	102.05	102.16	161,467	+0.21(+0.21%)
Dec 12, 2017	102.47	102.50	101.93	101.95	177,157	-0.26(-0.25%)
Dec 11, 2017	102.36	102.45	102.06	102.21	182,207	+0.04(+0.04%)
Dec 08, 2017	102.24	102.48	102.00	102.17	125,170	+0.34(+0.33%)
Dec 07, 2017	101.12	102.09	101.03	101.83	123,446	+0.82(+0.81%)
Dec 06, 2017	101.19	101.46	100.90	101.01	214,409	-0.41(-0.40%)
Dec 05, 2017	102.49	102.80	101.42	101.42	254,912	-0.81(-0.79%)
Dec 04, 2017	103.53	103.81	102.17	102.23	209,770	-0.35(-0.34%)