Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	95.88	95.92	95.28	95.56	220,110	-0.32(-0.33%)
May 29, 2014	95.82	95.90	95.32	95.88	297,799	+0.39(+0.41%)
May 28, 2014	95.61	95.76	95.10	95.48	290,694	-0.29(-0.30%)
May 27, 2014	95.28	95.98	95.20	95.78	419,997	+0.97(+1.02%)
May 23, 2014	93.97	94.81	94.81	94.81	175,026	+0.65(+0.69%)
May 22, 2014	93.51	94.28	93.30	94.16	388,514	+0.80(+0.85%)
May 21, 2014	93.27	93.63	92.62	93.36	232,106	+0.49(+0.53%)
May 20, 2014	93.82	93.82	92.42	92.87	325,363	-1.15(-1.22%)
May 19, 2014	92.93	94.26	92.84	94.02	336,673	+0.76(+0.82%)
May 16, 2014	92.82	93.26	92.14	93.26	245,004	+0.51(+0.55%)
May 15, 2014	92.72	93.00	91.58	92.74	560,225	-0.67(-0.72%)
May 14, 2014	94.26	94.35	93.28	93.41	1,450,894	-1.07(-1.13%)
May 13, 2014	95.12	95.38	94.45	94.48	231,764	-0.60(-0.63%)
May 12, 2014	93.87	95.33	93.82	95.08	223,574	+1.70(+1.83%)
May 09, 2014	92.85	93.38	92.41	93.38	220,884	+0.39(+0.42%)
May 08, 2014	93.57	94.47	92.69	92.98	286,835	-0.66(-0.70%)
May 07, 2014	93.63	93.75	92.34	93.64	295,450	+0.15(+0.16%)
May 06, 2014	94.37	94.54	93.43	93.50	228,881	-1.15(-1.21%)
May 05, 2014	94.04	94.83	93.57	94.65	291,988	-0.09(-0.09%)
May 02, 2014	94.61	95.48	94.35	94.73	181,917	+0.20(+0.21%)