Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.47	32.77	32.32	32.32	32,827	-0.05(-0.15%)
Apr 29, 2008	32.48	32.50	32.29	32.37	34,718	-0.28(-0.85%)
Apr 28, 2008	32.62	32.66	32.48	32.64	7,545	+0.06(+0.17%)
Apr 25, 2008	32.48	32.59	32.24	32.59	24,351	+0.27(+0.83%)
Apr 24, 2008	32.04	32.51	31.90	32.32	14,443	+0.36(+1.12%)
Apr 23, 2008	31.94	32.17	31.90	31.96	20,173	-0.05(-0.15%)
Apr 22, 2008	32.01	32.03	31.89	32.01	28,081	-0.12(-0.37%)
Apr 21, 2008	32.19	32.19	31.97	32.12	9,034	-0.25(-0.77%)
Apr 18, 2008	32.48	32.48	32.28	32.37	30,794	+0.46(+1.45%)
Apr 17, 2008	31.79	31.99	31.68	31.91	22,454	+0.07(+0.22%)
Apr 16, 2008	31.42	31.84	31.42	31.84	14,141	+0.65(+2.08%)
Apr 15, 2008	31.26	31.26	30.99	31.19	25,928	+0.14(+0.47%)
Apr 14, 2008	31.12	31.17	30.96	31.05	74,142	-0.12(-0.40%)
Apr 11, 2008	31.35	31.53	31.15	31.17	25,664	-0.72(-2.25%)
Apr 10, 2008	31.90	32.06	31.79	31.89	7,539	-0.01(-0.02%)
Apr 09, 2008	32.21	32.21	31.82	31.90	64,379	-0.31(-0.96%)
Apr 08, 2008	32.18	32.29	32.07	32.21	100,049	-0.16(-0.49%)
Apr 07, 2008	32.70	32.70	32.32	32.37	16,529	+0.17(+0.54%)
Apr 04, 2008	32.28	32.43	32.13	32.19	36,684	-0.11(-0.34%)
Apr 03, 2008	32.14	32.41	32.14	32.30	7,394	+0.06(+0.17%)
Apr 02, 2008	32.43	32.50	32.21	32.25	33,204	+0.09(+0.28%)
Apr 01, 2008	31.60	32.16	31.60	32.16	20,154	+1.07(+3.44%)
Mar 31, 2008	30.90	31.28	30.90	31.09	44,369	+0.11(+0.36%)
Mar 28, 2008	31.46	31.46	30.98	30.98	6,814	-0.34(-1.10%)
Mar 27, 2008	31.70	31.74	31.32	31.32	197,198	-0.19(-0.59%)
Mar 26, 2008	31.70	31.77	31.47	31.51	20,009	-0.33(-1.04%)
Mar 25, 2008	31.88	31.95	31.68	31.84	227,067	-0.23(-0.71%)
Mar 24, 2008	32.10	32.31	31.93	32.07	35,234	+0.30(+0.96%)
Mar 21, 2008	31.17	31.77	31.11	31.77	15,949	+0.00(+0.00%)
Mar 20, 2008	31.17	31.77	31.11	31.77	15,949	+0.90(+2.93%)
Mar 19, 2008	31.67	31.84	30.86	30.86	14,934	-0.61(-1.93%)
Mar 18, 2008	30.75	31.47	30.72	31.47	18,124	+1.31(+4.34%)
Mar 17, 2008	29.81	30.30	29.65	30.16	20,444	-0.10(-0.34%)
Mar 14, 2008	31.03	31.03	29.92	30.26	95,989	-0.69(-2.23%)
Mar 13, 2008	30.44	31.11	30.20	30.95	34,944	-0.39(-1.23%)
Mar 12, 2008	31.32	31.51	30.85	31.34	16,529	+0.14(+0.44%)
Mar 11, 2008	31.95	31.95	30.39	31.20	21,024	+1.28(+4.26%)
Mar 10, 2008	30.31	30.32	29.89	29.92	49,879	-0.41(-1.36%)
Mar 07, 2008	30.64	30.65	30.06	30.34	38,424	-0.30(-0.97%)
Mar 06, 2008	30.90	30.90	30.63	30.63	7,394	-0.55(-1.77%)
Mar 05, 2008	31.38	31.50	31.19	31.19	6,959	-0.02(-0.07%)
Mar 04, 2008	31.10	31.23	30.88	31.21	26,824	-0.15(-0.49%)
Mar 03, 2008	31.40	31.43	31.13	31.36	5,509	+0.11(+0.36%)
Feb 29, 2008	31.92	31.95	31.25	31.25	101,354	-1.06(-3.27%)
Feb 28, 2008	32.41	32.49	32.20	32.30	16,819	-0.37(-1.12%)
Feb 27, 2008	32.55	32.83	32.54	32.67	17,979	+0.06(+0.17%)
Feb 26, 2008	31.62	32.75	27.63	32.61	36,104	+0.03(+0.11%)
Feb 25, 2008	33.39	33.39	32.01	32.58	17,399	+0.47(+1.46%)
Feb 22, 2008	31.63	32.11	31.45	32.11	6,814	+0.37(+1.17%)
Feb 21, 2008	32.24	32.24	31.72	31.74	130,643	-0.35(-1.10%)
Feb 20, 2008	31.38	32.21	31.38	32.09	44,224	+0.10(+0.30%)
Feb 19, 2008	33.98	33.98	31.93	31.99	23,054	-0.04(-0.13%)
Feb 18, 2008	31.72	32.03	31.72	32.03	0	+0.00(+0.00%)
Feb 15, 2008	31.72	32.03	31.72	32.03	22,184	+0.12(+0.38%)
Feb 14, 2008	33.55	33.55	31.91	31.91	95,989	-0.42(-1.30%)
Feb 13, 2008	33.08	33.08	32.08	32.33	25,519	+0.41(+1.30%)
Feb 12, 2008	31.84	32.69	31.80	31.92	116,433	+0.37(+1.18%)
Feb 11, 2008	32.78	32.78	31.23	31.55	17,979	+0.01(+0.02%)
Feb 08, 2008	31.80	31.85	31.39	31.54	35,959	-0.38(-1.19%)
Feb 07, 2008	31.69	32.10	31.69	31.92	5,799	+0.22(+0.70%)
Feb 06, 2008	32.26	32.26	31.70	31.70	24,214	-0.18(-0.56%)
Feb 05, 2008	33.46	33.46	31.88	31.88	18,414	-1.17(-3.53%)
Feb 04, 2008	34.36	34.36	33.04	33.04	43,934	-0.31(-0.93%)