Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	169.79	171.91	169.41	171.08	125,173	+1.72(+1.01%)
Jul 30, 2018	171.74	172.62	169.05	169.37	148,664	-2.41(-1.40%)
Jul 27, 2018	175.39	175.57	170.89	171.78	347,464	-3.37(-1.93%)
Jul 26, 2018	174.50	175.87	174.34	175.15	158,431	+0.34(+0.19%)
Jul 25, 2018	173.36	174.81	172.71	174.81	165,064	+1.49(+0.86%)
Jul 24, 2018	176.45	176.69	172.59	173.32	120,293	-2.50(-1.42%)
Jul 23, 2018	175.78	176.07	174.94	175.81	132,162	-0.14(-0.08%)
Jul 20, 2018	176.57	176.79	175.84	175.95	106,463	-0.90(-0.51%)
Jul 19, 2018	175.87	177.06	175.27	176.85	92,998	+0.70(+0.40%)
Jul 18, 2018	175.71	176.17	174.82	176.14	130,903	+0.39(+0.22%)
Jul 17, 2018	174.03	176.00	174.03	175.76	125,309	+1.36(+0.78%)
Jul 16, 2018	175.61	175.71	173.91	174.40	125,881	-1.04(-0.59%)
Jul 13, 2018	175.74	176.37	175.36	175.44	123,837	-0.29(-0.16%)
Jul 12, 2018	174.93	175.81	174.16	175.73	246,162	+1.65(+0.95%)
Jul 11, 2018	174.03	175.13	173.82	174.08	182,962	-1.02(-0.58%)
Jul 10, 2018	176.00	176.34	174.40	175.10	182,565	-0.44(-0.25%)
Jul 09, 2018	175.18	175.52	174.28	175.54	165,660	+1.24(+0.71%)
Jul 06, 2018	172.35	174.33	172.09	174.30	157,021	+2.06(+1.20%)
Jul 05, 2018	171.56	172.24	170.55	172.24	179,994	+1.61(+0.94%)
Jul 03, 2018		170.63	170.63	170.63	0	+0.34(+0.20%)
Jul 02, 2018	168.45	170.29	168.00	170.29	277,290	+0.85(+0.50%)
Jun 29, 2018		170.62	169.44	169.44	122,710	+0.17(+0.10%)
Jun 28, 2018	167.83	169.52	166.97	169.27	266,570	+1.39(+0.83%)
Jun 27, 2018	170.88	171.48	167.88	167.88	214,332	-2.82(-1.65%)
Jun 26, 2018	169.96	171.18	169.57	170.71	189,551	+1.18(+0.69%)
Jun 25, 2018	172.47	172.71	168.58	169.53	211,823	-3.56(-2.06%)
Jun 22, 2018	174.68	174.88	172.96	173.09	164,322	-0.56(-0.32%)
Jun 21, 2018	175.68	175.68	173.21	173.65	1,008,020	-1.99(-1.13%)
Jun 20, 2018	175.01	175.93	174.56	175.64	134,961	+1.38(+0.79%)
Jun 19, 2018	173.59	174.33	172.11	174.26	205,240	-0.34(-0.19%)
Jun 18, 2018	173.16	174.62	173.08	174.60	165,403	+0.65(+0.37%)
Jun 15, 2018		174.03	174.18	173.95	116,943	-0.23(-0.13%)
Jun 14, 2018	173.87	174.37	173.38	174.18	109,629	+1.00(+0.58%)
Jun 13, 2018	174.25	174.37	172.84	173.18	130,133	-0.64(-0.37%)
Jun 12, 2018	172.52	174.03	172.52	173.82	300,423	+1.59(+0.92%)
Jun 11, 2018	172.06	172.55	171.72	172.23	105,114	+0.38(+0.22%)
Jun 08, 2018	170.78	171.93	170.78	171.85	111,422	+0.88(+0.51%)
Jun 07, 2018	172.38	172.43	169.98	170.98	173,821	-0.99(-0.58%)
Jun 06, 2018		171.97		171.97	177,638	+1.53(+0.90%)
Jun 05, 2018	169.53	170.71	169.50	170.44	178,643	+0.83(+0.49%)
Jun 04, 2018	169.32	169.64	168.28	169.61	134,167	+0.71(+0.42%)
Jun 01, 2018	168.49	169.26	168.36	168.90	121,240	+1.47(+0.88%)
May 31, 2018	168.72	169.00	167.23	167.43	143,070	-1.28(-0.76%)
May 30, 2018	167.05	169.06	167.05	168.71	127,155	+2.44(+1.47%)
May 29, 2018	165.74	166.76	165.00	166.27	305,909	-0.33(-0.20%)
May 25, 2018		166.60	166.60	166.60	0	-0.12(-0.07%)
May 24, 2018	166.54	166.99	165.65	166.72	101,297	+0.07(+0.04%)
May 23, 2018	165.51	166.66	165.35	166.66	108,842	+0.60(+0.36%)
May 22, 2018	167.75	167.82	166.03	166.06	132,012	-1.53(-0.91%)
May 21, 2018	167.52	168.20	167.05	167.59	120,493	+0.76(+0.46%)
May 18, 2018	166.77	167.11	166.35	166.83	167,313	+0.20(+0.12%)
May 17, 2018	166.27	167.12	165.57	166.63	169,674	+0.48(+0.29%)
May 16, 2018	165.09	166.52	165.09	166.15	138,978	+1.22(+0.74%)
May 15, 2018	164.62	165.10	164.07	164.92	76,841	-0.46(-0.28%)
May 14, 2018	166.27	166.83	165.02	165.39	115,260	-0.54(-0.32%)
May 11, 2018	165.56	166.21	165.13	165.93	114,006	+0.45(+0.27%)
May 10, 2018	164.88	166.08	164.88	165.47	149,691	+0.90(+0.54%)
May 09, 2018	163.53	164.93	163.26	164.58	118,419	+1.21(+0.74%)
May 08, 2018	162.29	163.37	162.24	163.37	111,660	+0.76(+0.47%)
May 07, 2018	161.71	163.28	161.47	162.60	127,676	+1.64(+1.02%)
May 04, 2018	158.39	161.59	158.14	160.97	96,263	+2.23(+1.41%)
May 03, 2018	158.48	159.23	157.01	158.74	274,922	-0.25(-0.16%)
May 02, 2018	158.89	160.30	158.82	158.99	78,701	-0.04(-0.02%)