Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.28	81.91	81.27	81.46	379,446	+0.19(+0.23%)
Jul 30, 2015	80.85	81.30	80.54	81.28	145,298	+0.20(+0.25%)
Jul 29, 2015	80.44	81.17	80.25	81.07	167,037	+0.57(+0.71%)
Jul 28, 2015	79.90	80.62	79.32	80.51	790,127	+0.90(+1.14%)
Jul 27, 2015	80.01	80.06	79.47	79.60	250,394	-0.83(-1.04%)
Jul 24, 2015	81.35	81.42	80.29	80.43	249,167	-0.85(-1.05%)
Jul 23, 2015	82.09	82.20	81.21	81.29	173,273	-0.63(-0.77%)
Jul 22, 2015	81.38	81.99	81.38	81.92	178,557	+0.15(+0.18%)
Jul 21, 2015	82.24	82.48	81.66	81.77	170,714	-0.48(-0.58%)
Jul 20, 2015	82.56	82.56	82.13	82.24	206,703	-0.24(-0.29%)
Jul 17, 2015	82.86	82.86	82.24	82.48	193,440	-0.36(-0.44%)
Jul 16, 2015	82.88	82.98	82.69	82.85	251,919	+0.43(+0.53%)
Jul 15, 2015	82.95	82.95	82.28	82.41	116,763	-0.43(-0.51%)
Jul 14, 2015	82.37	82.96	82.33	82.84	172,964	+0.48(+0.58%)
Jul 13, 2015	82.01	82.44	82.01	82.36	167,052	+0.81(+0.99%)
Jul 10, 2015	81.36	81.62	81.17	81.55	114,397	+0.98(+1.21%)
Jul 09, 2015	81.15	81.43	80.48	80.58	201,801	+0.22(+0.28%)
Jul 08, 2015	81.13	81.37	80.04	80.35	358,798	-1.40(-1.71%)
Jul 07, 2015	81.51	81.78	80.25	81.76	289,217	+0.33(+0.40%)
Jul 06, 2015	81.07	81.87	80.83	81.43	279,126	-0.28(-0.35%)
Jul 02, 2015	82.12	81.71	81.71	81.71	181,016	-0.23(-0.28%)