Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	41.34	41.80	40.61	40.61	234,096	-0.10(-0.24%)
Apr 29, 2009	39.83	41.17	39.70	40.70	599,781	+1.42(+3.63%)
Apr 28, 2009	38.93	39.84	38.71	39.28	371,217	+0.01(+0.02%)
Apr 27, 2009	38.84	39.83	38.75	39.27	226,535	-0.36(-0.91%)
Apr 24, 2009	39.13	40.02	38.82	39.63	378,923	+0.90(+2.33%)
Apr 23, 2009	39.08	39.12	38.17	38.73	401,472	-0.15(-0.39%)
Apr 22, 2009	38.11	39.76	38.01	38.88	517,922	+0.23(+0.61%)
Apr 21, 2009	37.34	38.65	37.34	38.65	1,145,128	+1.13(+3.00%)
Apr 20, 2009	38.48	38.76	37.48	37.52	175,018	-1.87(-4.74%)
Apr 17, 2009	39.17	40.60	38.70	39.39	399,582	+0.50(+1.30%)
Apr 16, 2009	38.18	39.08	37.72	38.88	298,650	+1.15(+3.03%)
Apr 15, 2009	37.28	37.81	37.17	37.74	226,766	+0.28(+0.75%)
Apr 14, 2009	37.68	38.22	37.33	37.46	441,640	-0.77(-2.01%)
Apr 13, 2009	37.91	38.47	37.47	38.22	496,688	+0.03(+0.07%)
Apr 09, 2009	37.35	38.29	37.16	38.20	511,203	+1.86(+5.11%)
Apr 08, 2009	35.88	36.37	35.56	36.34	225,913	+0.80(+2.26%)
Apr 07, 2009	36.29	36.41	35.54	35.54	140,854	-1.21(-3.29%)
Apr 06, 2009	36.98	36.98	36.22	36.75	89,046	-0.57(-1.52%)
Apr 03, 2009	36.75	37.32	36.54	37.31	110,914	+0.57(+1.55%)
Apr 02, 2009	36.19	37.42	36.11	36.75	143,340	+1.55(+4.41%)