Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	91.29	91.73	91.15	91.42	270,091	+0.09(+0.10%)
Mar 30, 2017	90.86	91.35	90.77	91.33	161,200	+0.45(+0.49%)
Mar 29, 2017	90.46	90.94	90.23	90.88	193,690	+0.39(+0.43%)
Mar 28, 2017	89.62	90.60	89.56	90.49	518,685	+0.69(+0.76%)
Mar 27, 2017	88.87	89.93	88.50	89.80	242,664	+0.12(+0.13%)
Mar 24, 2017	89.92	90.29	89.35	89.68	153,161	+0.09(+0.09%)
Mar 23, 2017	89.37	90.16	89.14	89.60	150,237	+0.23(+0.26%)
Mar 22, 2017	89.14	89.49	88.76	89.37	228,396	+0.11(+0.12%)
Mar 21, 2017	91.71	91.87	89.21	89.26	301,439	-2.09(-2.29%)
Mar 20, 2017	91.76	91.77	91.15	91.35	212,307	-0.43(-0.47%)
Mar 17, 2017	91.73	91.92	91.36	91.78	493,297	+0.16(+0.17%)
Mar 16, 2017	91.78	91.93	91.39	91.62	662,510	+0.09(+0.10%)
Mar 15, 2017	90.66	91.72	90.55	91.53	1,000,847	+1.21(+1.34%)
Mar 14, 2017	90.39	90.48	89.72	90.32	364,261	-0.36(-0.39%)
Mar 13, 2017	90.45	90.89	90.45	90.67	120,241	+0.26(+0.28%)
Mar 10, 2017	90.55	90.70	89.88	90.42	1,032,559	+0.36(+0.40%)
Mar 09, 2017	90.34	90.70	89.66	90.06	291,759	-0.31(-0.34%)
Mar 08, 2017	90.97	91.18	90.34	90.37	176,431	-0.44(-0.48%)
Mar 07, 2017	91.29	91.39	90.76	90.81	164,307	-0.59(-0.65%)
Mar 06, 2017	91.47	91.53	91.06	91.40	231,417	-0.54(-0.59%)
Mar 03, 2017	91.83	92.15	91.52	91.94	205,332	+0.08(+0.09%)
Mar 02, 2017	92.82	92.82	91.82	91.86	195,292	-1.00(-1.08%)
Mar 01, 2017	92.33	93.02	92.33	92.86	664,541	+1.34(+1.47%)
Feb 28, 2017	92.31	92.42	91.50	91.52	937,403	-1.08(-1.16%)
Feb 27, 2017	91.82	92.63	91.64	92.60	2,767,757	+0.71(+0.77%)
Feb 24, 2017	91.18	91.89	91.07	91.89	678,294	+0.09(+0.10%)
Feb 23, 2017	92.53	92.55	91.36	91.80	262,376	-0.54(-0.58%)
Feb 22, 2017	92.58	92.58	92.16	92.33	132,059	-0.32(-0.34%)
Feb 21, 2017	92.22	92.71	92.22	92.65	192,898	+0.67(+0.72%)
Feb 17, 2017		91.99	91.99	91.99	0	+0.11(+0.12%)
Feb 16, 2017	92.03	92.35	91.50	91.88	552,886	-0.25(-0.27%)
Feb 15, 2017	91.49	92.20	91.45	92.12	195,973	+0.44(+0.48%)
Feb 14, 2017	91.26	91.72	91.09	91.69	253,361	+0.36(+0.39%)
Feb 13, 2017	91.43	91.75	91.28	91.33	187,526	+0.23(+0.25%)
Feb 10, 2017	90.97	91.26	90.75	91.10	396,379	+0.54(+0.59%)
Feb 09, 2017	89.78	90.69	89.74	90.56	309,479	+0.95(+1.06%)
Feb 08, 2017	89.41	89.68	88.88	89.61	220,428	+0.00(+0.00%)
Feb 07, 2017	89.97	90.30	89.40	89.61	195,306	-0.26(-0.28%)
Feb 06, 2017	90.07	90.25	89.64	89.87	188,016	-0.40(-0.44%)
Feb 03, 2017	89.87	90.34	89.65	90.27	485,284	+1.09(+1.22%)
Feb 02, 2017	89.31	89.59	88.87	89.19	291,898	-0.01(-0.01%)
Feb 01, 2017	89.87	90.06	88.92	89.20	303,261	-0.17(-0.19%)
Jan 31, 2017	88.63	89.47	88.42	89.37	313,556	+0.50(+0.56%)
Jan 30, 2017	89.34	89.34	88.15	88.87	275,220	-0.92(-1.03%)
Jan 27, 2017	90.18	90.19	89.55	89.79	183,215	-0.37(-0.40%)
Jan 26, 2017	90.51	90.68	90.00	90.15	224,933	-0.21(-0.23%)
Jan 25, 2017	90.10	90.46	90.10	90.36	312,458	+0.80(+0.90%)
Jan 24, 2017	88.74	89.72	88.71	89.56	223,526	+1.16(+1.31%)
Jan 23, 2017	88.51	88.73	87.97	88.40	188,494	-0.23(-0.26%)
Jan 20, 2017	88.55	88.90	88.35	88.63	201,324	+0.37(+0.42%)
Jan 19, 2017	88.99	89.20	88.04	88.26	445,398	-0.59(-0.67%)
Jan 18, 2017	88.61	88.86	88.32	88.85	195,509	+0.38(+0.43%)
Jan 17, 2017	89.10	89.10	88.30	88.47	618,863	-0.85(-0.95%)
Jan 13, 2017		89.31	89.31	89.31	0	+0.54(+0.61%)
Jan 12, 2017	89.12	89.17	87.83	88.78	188,091	-0.41(-0.46%)
Jan 11, 2017	89.14	89.34	88.72	89.19	1,113,690	+0.15(+0.16%)
Jan 10, 2017	88.59	89.22	88.51	89.04	307,774	+0.65(+0.73%)
Jan 09, 2017	88.85	88.97	88.28	88.39	297,336	-0.52(-0.58%)
Jan 06, 2017	89.09	89.30	88.75	88.91	465,755	+0.00(+0.00%)
Jan 05, 2017	89.41	89.53	88.51	88.91	233,885	-0.68(-0.76%)
Jan 04, 2017	88.36	89.63	88.31	89.60	1,136,295	+1.55(+1.76%)