Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	80.48	81.10	80.22	80.89	135,566	+0.31(+0.38%)
Jul 28, 2016	80.34	80.74	80.14	80.58	125,144	+0.17(+0.21%)
Jul 27, 2016	80.65	80.80	80.10	80.41	136,981	-0.14(-0.18%)
Jul 26, 2016	80.10	80.59	80.01	80.55	193,143	+0.41(+0.52%)
Jul 25, 2016	80.17	80.32	79.96	80.14	131,897	-0.19(-0.24%)
Jul 22, 2016	79.82	80.41	79.73	80.33	98,035	+0.50(+0.63%)
Jul 21, 2016	80.10	80.39	79.62	79.82	328,863	-0.28(-0.35%)
Jul 20, 2016	79.68	80.26	79.41	80.10	194,947	+0.55(+0.69%)
Jul 19, 2016	79.73	79.80	79.35	79.55	163,748	-0.31(-0.38%)
Jul 18, 2016	79.70	80.01	79.50	79.86	231,489	+0.16(+0.20%)
Jul 15, 2016	79.82	79.91	79.49	79.70	246,758	+0.13(+0.16%)
Jul 14, 2016	80.01	80.01	79.57	79.57	228,652	+0.13(+0.17%)
Jul 13, 2016	80.02	80.02	79.22	79.44	141,932	-0.25(-0.32%)
Jul 12, 2016	79.32	79.98	79.28	79.69	300,099	+0.85(+1.08%)
Jul 11, 2016	78.60	79.01	78.54	78.84	202,418	+0.62(+0.79%)
Jul 08, 2016	77.38	78.36	76.71	78.22	191,914	+1.50(+1.96%)
Jul 07, 2016	76.65	77.21	76.39	76.71	228,937	+0.19(+0.25%)
Jul 06, 2016	75.66	76.55	75.52	76.53	191,398	+0.51(+0.67%)
Jul 05, 2016	76.72	76.81	75.60	76.01	246,377	-1.02(-1.32%)