Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	97.06	97.67	96.41	96.91	558,256	-0.24(-0.25%)
Feb 27, 2014	96.41	97.15	96.29	97.15	398,754	+0.51(+0.52%)
Feb 26, 2014	96.31	97.16	96.09	96.64	330,019	+0.43(+0.45%)
Feb 25, 2014	96.26	96.63	95.80	96.21	388,763	+0.05(+0.05%)
Feb 24, 2014	95.73	96.74	95.55	96.16	459,307	+0.62(+0.65%)
Feb 21, 2014	95.52	95.82	95.26	95.55	225,930	+0.31(+0.32%)
Feb 20, 2014	94.46	95.39	94.37	95.24	250,538	+0.76(+0.81%)
Feb 19, 2014	95.01	95.49	94.38	94.48	408,385	-0.75(-0.79%)
Feb 18, 2014	94.80	95.32	94.44	95.23	525,690	+0.75(+0.80%)
Feb 14, 2014	94.02	94.48	94.48	94.48	454,240	+0.27(+0.28%)
Feb 13, 2014	92.35	94.29	92.29	94.21	415,490	+0.99(+1.07%)
Feb 12, 2014	93.05	93.52	92.85	93.22	374,300	+0.45(+0.49%)
Feb 11, 2014	92.07	92.97	91.91	92.76	390,755	+0.82(+0.89%)
Feb 10, 2014	91.74	91.97	91.23	91.94	679,766	+0.28(+0.31%)
Feb 07, 2014	91.16	91.73	90.81	91.66	511,750	+0.93(+1.03%)
Feb 06, 2014	89.94	90.84	89.94	90.72	574,264	+1.05(+1.17%)
Feb 05, 2014	89.67	89.96	88.64	89.67	560,631	-0.53(-0.59%)
Feb 04, 2014	89.73	90.42	89.19	90.20	880,270	+0.86(+0.97%)
Feb 03, 2014	92.05	92.26	89.15	89.34	970,564	-2.89(-3.13%)
Jan 31, 2014	91.36	92.92	91.28	92.22	780,258	-0.51(-0.55%)
Jan 30, 2014	92.15	93.08	92.02	92.74	509,439	+1.39(+1.52%)
Jan 29, 2014	91.63	92.27	91.18	91.35	618,274	-1.16(-1.26%)
Jan 28, 2014	91.67	92.57	91.66	92.51	420,704	+0.97(+1.06%)
Jan 27, 2014	92.91	92.91	90.90	91.55	848,765	-1.14(-1.23%)
Jan 24, 2014	94.49	94.54	92.54	92.69	580,923	-2.26(-2.38%)
Jan 23, 2014	95.27	95.30	94.46	94.95	452,712	-0.74(-0.78%)
Jan 22, 2014	95.19	95.74	95.14	95.69	393,940	+0.50(+0.52%)
Jan 21, 2014	95.49	95.49	94.63	95.19	500,687	+0.45(+0.48%)
Jan 17, 2014	95.13	94.74	94.74	94.74	429,952	-0.39(-0.41%)
Jan 16, 2014	95.07	95.18	94.83	95.13	303,903	-0.01(-0.01%)
Jan 15, 2014	94.60	95.20	94.67	95.14	425,658	+0.54(+0.57%)
Jan 14, 2014	93.76	94.63	93.56	94.60	286,657	+1.18(+1.27%)
Jan 13, 2014	94.38	94.62	93.02	93.42	365,551	-1.23(-1.30%)
Jan 10, 2014	94.08	94.66	93.78	94.66	348,621	+0.69(+0.74%)
Jan 09, 2014	94.28	94.39	93.45	93.96	308,888	-0.04(-0.05%)
Jan 08, 2014	93.77	94.15	93.34	94.00	343,759	+0.21(+0.23%)
Jan 07, 2014	93.34	94.11	93.34	93.79	371,800	+0.65(+0.70%)
Jan 06, 2014	94.21	94.21	93.09	93.14	370,003	-0.54(-0.58%)
Jan 03, 2014	93.63	93.88	93.32	93.68	420,177	+0.35(+0.38%)
Jan 02, 2014	93.94	93.94	92.96	93.33	612,325	-0.83(-0.88%)
Dec 31, 2013	94.25	94.16	94.16	94.16	548,358	+0.24(+0.26%)
Dec 30, 2013	93.99	94.13	93.69	93.92	381,271	+0.02(+0.02%)
Dec 27, 2013	94.18	94.79	93.64	93.90	409,885	-0.02(-0.02%)
Dec 26, 2013	94.30	94.39	93.80	93.92	444,085	+0.10(+0.11%)
Dec 24, 2013	93.44	93.96	93.44	93.82	308,894	+0.38(+0.41%)
Dec 23, 2013	93.20	93.49	93.00	93.44	692,650	+0.78(+0.84%)
Dec 20, 2013	91.32	92.72	91.32	92.66	1,229,076	+1.34(+1.47%)
Dec 19, 2013	91.82	91.82	91.30	91.32	341,319	-0.56(-0.61%)
Dec 18, 2013	90.83	91.87	89.93	91.87	432,960	+1.15(+1.27%)
Dec 17, 2013	90.84	90.86	90.17	90.72	277,991	+0.05(+0.06%)
Dec 16, 2013	90.28	90.83	90.21	90.67	357,710	+0.78(+0.87%)
Dec 13, 2013	89.84	90.16	89.41	89.90	291,628	+0.22(+0.25%)
Dec 12, 2013	89.61	89.95	89.35	89.68	321,996	+0.08(+0.08%)
Dec 11, 2013	91.14	91.15	89.40	89.60	1,087,203	-1.45(-1.60%)
Dec 10, 2013	91.31	91.85	91.01	91.05	367,724	-0.45(-0.49%)
Dec 09, 2013	91.60	91.83	91.21	91.50	318,069	+0.05(+0.06%)
Dec 06, 2013	91.71	91.72	91.17	91.45	334,819	+0.63(+0.69%)
Dec 05, 2013	90.68	90.95	90.38	90.83	203,194	+0.07(+0.07%)
Dec 04, 2013	90.57	91.31	89.90	90.76	1,544,095	-0.15(-0.17%)
Dec 03, 2013	91.20	91.39	90.53	90.91	611,469	-0.40(-0.44%)