Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	116.58	116.94	116.94	116.94	75,466	+0.77(+0.66%)
Aug 28, 2014	116.22	116.43	115.73	116.17	66,598	-0.45(-0.39%)
Aug 27, 2014	117.10	117.22	116.45	116.62	73,566	-0.45(-0.39%)
Aug 26, 2014	116.26	117.19	116.25	117.08	70,098	+0.99(+0.85%)
Aug 25, 2014	116.32	116.54	115.77	116.09	95,872	+0.45(+0.39%)
Aug 22, 2014	115.52	115.93	115.05	115.63	77,592	-0.02(-0.02%)
Aug 21, 2014	115.70	115.76	114.88	115.65	85,996	-0.05(-0.04%)
Aug 20, 2014	115.22	115.82	115.09	115.70	80,468	-0.03(-0.02%)
Aug 19, 2014	115.38	115.74	115.38	115.72	70,759	+0.66(+0.57%)
Aug 18, 2014	114.50	115.11	114.28	115.07	100,258	+1.53(+1.34%)
Aug 15, 2014	114.15	114.21	112.44	113.54	214,760	+0.05(+0.04%)
Aug 14, 2014	113.30	113.60	113.12	113.50	113,386	+0.19(+0.17%)
Aug 13, 2014	112.66	113.41	112.51	113.30	85,233	+0.93(+0.83%)
Aug 12, 2014	112.95	113.39	111.92	112.37	93,434	-0.90(-0.79%)
Aug 11, 2014	112.66	113.77	112.63	113.27	110,214	+1.00(+0.89%)
Aug 08, 2014	111.41	112.29	111.09	112.27	73,783	+1.05(+0.95%)
Aug 07, 2014	112.16	112.36	110.84	111.21	80,960	-0.41(-0.36%)
Aug 06, 2014	110.91	112.23	110.71	111.62	86,231	-0.03(-0.02%)
Aug 05, 2014	111.58	112.48	110.94	111.65	201,233	-0.52(-0.46%)
Aug 04, 2014	111.59	112.30	110.58	112.16	171,324	+1.09(+0.98%)
Aug 01, 2014	111.58	112.14	110.24	111.07	247,455	-0.58(-0.52%)
Jul 31, 2014	113.25	113.40	111.66	111.66	196,821	-2.65(-2.32%)
Jul 30, 2014	114.69	114.75	113.88	114.31	119,433	+0.31(+0.27%)
Jul 29, 2014	114.04	114.70	113.88	114.00	83,852	+0.22(+0.20%)
Jul 28, 2014	114.41	114.41	113.02	113.78	94,532	-0.41(-0.36%)
Jul 25, 2014	114.50	114.68	113.99	114.19	116,001	-0.98(-0.85%)
Jul 24, 2014	115.27	115.60	114.82	115.17	64,833	+0.17(+0.14%)
Jul 23, 2014	115.10	115.37	114.73	115.00	121,924	+0.40(+0.35%)
Jul 22, 2014	114.33	115.06	114.33	114.61	63,738	+0.92(+0.81%)
Jul 21, 2014	113.30	113.90	113.09	113.68	137,490	-0.31(-0.27%)
Jul 18, 2014	112.79	114.17	112.68	113.99	80,079	+1.38(+1.22%)
Jul 17, 2014	113.29	114.25	112.41	112.61	222,245	-1.51(-1.32%)
Jul 16, 2014	114.72	114.79	113.66	114.12	113,411	-0.05(-0.04%)
Jul 15, 2014	115.22	115.33	113.56	114.16	124,425	-1.16(-1.00%)
Jul 14, 2014	115.82	115.82	115.11	115.32	104,542	+0.55(+0.48%)
Jul 11, 2014	114.85	114.98	114.30	114.77	64,292	-0.13(-0.11%)
Jul 10, 2014	113.63	115.50	113.26	114.90	123,549	-0.79(-0.68%)
Jul 09, 2014	115.63	116.05	115.07	115.69	101,493	+0.27(+0.23%)
Jul 08, 2014	116.88	116.91	114.75	115.42	145,068	-1.63(-1.39%)
Jul 07, 2014	118.39	118.53	117.00	117.05	184,403	-1.78(-1.49%)
Jul 03, 2014	118.74	118.82	118.82	118.82	102,171	+0.54(+0.45%)
Jul 02, 2014	118.85	119.14	118.16	118.29	95,781	-0.52(-0.44%)
Jul 01, 2014	118.20	119.42	118.20	118.81	142,619	+0.98(+0.83%)
Jun 30, 2014	117.17	117.84	116.98	117.83	123,415	+0.50(+0.43%)
Jun 27, 2014	116.29	117.38	116.05	117.33	130,053	+0.73(+0.63%)
Jun 26, 2014	116.63	116.63	115.69	116.59	111,139	-0.06(-0.05%)
Jun 25, 2014	115.30	116.69	115.17	116.65	97,339	+0.79(+0.68%)
Jun 24, 2014	116.90	117.64	115.71	115.86	129,970	-1.16(-0.99%)
Jun 23, 2014	117.19	117.45	116.84	117.02	116,827	-0.04(-0.03%)
Jun 20, 2014	116.77	117.07	116.38	117.06	88,935	+0.35(+0.30%)
Jun 19, 2014	116.72	116.84	116.07	116.71	106,452	+0.24(+0.21%)
Jun 18, 2014	115.75	116.47	115.31	116.47	106,991	+0.73(+0.63%)
Jun 17, 2014	114.67	116.09	114.50	115.73	107,488	+0.92(+0.80%)
Jun 16, 2014	114.16	114.83	113.92	114.81	122,236	+0.60(+0.53%)
Jun 13, 2014	113.91	114.35	113.22	114.21	90,792	+0.42(+0.37%)
Jun 12, 2014	114.21	114.41	113.43	113.79	115,829	-0.55(-0.48%)
Jun 11, 2014	113.99	114.48	113.73	114.34	78,391	-0.24(-0.21%)
Jun 10, 2014	114.66	114.94	114.17	114.58	72,437	+0.34(+0.30%)
Jun 06, 2014	113.74	114.24	113.58	114.24	105,920	+1.01(+0.89%)
Jun 05, 2014	111.80	113.39	111.28	113.23	110,486	+1.64(+1.47%)
Jun 04, 2014	110.62	111.66	110.19	111.59	260,663	+0.58(+0.53%)
Jun 03, 2014	110.59	111.20	110.29	111.01	85,264	-0.10(-0.09%)