Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	107.00	107.12	106.08	106.45	816,733	-0.67(-0.62%)
May 28, 2015	107.02	107.23	106.53	107.12	754,526	-0.11(-0.11%)
May 27, 2015	106.39	107.29	105.96	107.23	354,813	+0.99(+0.93%)
May 26, 2015	107.00	107.00	105.81	106.24	481,977	-1.05(-0.98%)
May 22, 2015	107.35	107.29	107.29	107.29	544,240	-0.17(-0.16%)
May 21, 2015	107.44	107.77	107.16	107.46	268,838	+0.00(+0.00%)
May 20, 2015	107.53	107.77	106.99	107.46	385,949	+0.10(+0.10%)
May 19, 2015	107.45	107.53	107.06	107.36	349,371	-0.19(-0.18%)
May 18, 2015	107.55	107.60	106.30	107.55	316,515	+0.96(+0.90%)
May 15, 2015	106.45	106.62	106.08	106.59	589,060	+0.09(+0.09%)
May 14, 2015	106.07	106.57	105.66	106.50	810,160	+0.96(+0.91%)
May 13, 2015	105.84	106.01	105.26	105.54	330,228	+0.10(+0.09%)
May 12, 2015	105.29	105.73	104.31	105.45	383,328	-0.15(-0.14%)
May 11, 2015	105.62	106.21	105.51	105.60	309,293	-0.01(-0.01%)
May 08, 2015	105.42	106.05	105.42	105.60	305,255	+0.92(+0.88%)
May 07, 2015	104.25	104.94	103.78	104.68	389,387	+0.43(+0.41%)
May 06, 2015	104.51	104.67	103.61	104.26	389,964	+0.12(+0.12%)
May 05, 2015	105.55	105.73	103.87	104.14	669,545	-1.46(-1.38%)
May 04, 2015	105.30	106.07	105.13	105.60	646,121	+0.43(+0.41%)