Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	55.66	56.02	55.21	55.75	108,983	+0.23(+0.42%)
Mar 28, 2008	55.58	56.36	55.35	55.52	129,898	-0.51(-0.92%)
Mar 27, 2008	57.45	57.45	55.98	56.03	179,760	-0.64(-1.13%)
Mar 26, 2008	55.36	56.95	55.36	56.67	167,025	-0.18(-0.31%)
Mar 25, 2008	56.87	56.96	56.14	56.85	288,857	+0.42(+0.74%)
Mar 24, 2008	55.16	56.72	54.62	56.43	309,932	+2.31(+4.26%)
Mar 21, 2008	53.19	54.58	53.19	54.12	156,544	+0.00(+0.00%)
Mar 20, 2008	53.19	54.58	53.19	54.12	156,544	+0.67(+1.24%)
Mar 19, 2008	55.63	55.63	53.46	53.46	103,005	-1.36(-2.48%)
Mar 18, 2008	53.81	54.90	52.74	54.82	284,566	+2.45(+4.68%)
Mar 17, 2008	52.78	53.87	52.09	52.37	213,741	-1.46(-2.70%)
Mar 14, 2008	55.67	55.67	53.20	53.82	265,872	-1.31(-2.38%)
Mar 13, 2008	53.59	55.24	53.10	55.14	185,170	+0.98(+1.80%)
Mar 12, 2008	54.94	54.96	54.06	54.16	2,084,885	-0.20(-0.36%)
Mar 11, 2008	54.16	54.38	52.96	54.36	344,950	+1.65(+3.13%)
Mar 10, 2008	54.02	54.20	52.39	52.70	444,218	-1.35(-2.50%)
Mar 07, 2008	54.00	54.95	53.61	54.05	676,703	-0.60(-1.10%)
Mar 06, 2008	56.10	56.18	54.57	54.66	225,306	-1.74(-3.08%)
Mar 05, 2008	55.98	56.72	55.81	56.40	592,478	+0.48(+0.86%)
Mar 04, 2008	55.79	56.09	55.00	55.92	328,190	-0.35(-0.63%)
Mar 03, 2008	56.51	56.67	55.54	56.27	368,174	-0.25(-0.44%)
Feb 29, 2008	57.43	57.43	56.23	56.52	102,275	-1.38(-2.39%)
Feb 28, 2008	58.25	58.45	57.69	57.90	164,938	-0.60(-1.03%)
Feb 27, 2008	58.17	59.18	58.13	58.51	95,459	-0.13(-0.23%)
Feb 26, 2008	58.09	59.12	57.68	58.64	182,675	+0.63(+1.09%)
Feb 25, 2008	56.89	58.21	56.74	58.01	355,036	+1.15(+2.03%)
Feb 22, 2008	56.95	56.95	55.90	56.86	182,073	-0.08(-0.14%)
Feb 21, 2008	58.22	58.45	56.81	56.94	231,232	-0.92(-1.59%)
Feb 20, 2008	57.11	57.89	56.79	57.86	222,475	+0.50(+0.87%)
Feb 19, 2008	57.68	58.13	57.13	57.36	161,511	+0.09(+0.15%)
Feb 18, 2008	57.55	57.55	56.64	57.27	0	+0.00(+0.00%)
Feb 15, 2008	57.55	57.55	56.64	57.27	231,153	-0.25(-0.43%)
Feb 14, 2008	58.79	58.79	57.39	57.52	162,855	-1.03(-1.76%)
Feb 13, 2008	58.12	58.75	57.81	58.55	104,024	+1.17(+2.04%)
Feb 12, 2008	57.39	58.00	56.97	57.38	156,175	+0.27(+0.47%)
Feb 11, 2008	56.85	57.32	56.09	57.11	109,547	+0.50(+0.88%)
Feb 08, 2008	56.84	57.07	56.11	56.62	122,334	+0.06(+0.11%)
Feb 07, 2008	55.68	56.95	55.35	56.56	101,443	+0.74(+1.32%)
Feb 06, 2008	57.15	57.35	55.78	55.82	144,710	-1.24(-2.18%)
Feb 05, 2008	57.71	58.08	56.79	57.06	116,861	-1.50(-2.56%)
Feb 04, 2008	59.35	59.35	58.55	58.56	120,704	-0.55(-0.93%)
Feb 01, 2008	58.06	59.26	57.83	59.11	109,462	+1.59(+2.76%)
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%)