Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	23.06	23.28	22.97	23.17	37,828	-0.02(-0.10%)
Aug 30, 2010	23.45	23.45	23.20	23.20	53,083	-0.29(-1.24%)
Aug 27, 2010	23.49	23.50	23.03	23.49	28,081	+0.38(+1.66%)
Aug 26, 2010	23.36	23.38	23.06	23.11	36,389	-0.15(-0.66%)
Aug 25, 2010	23.10	23.31	22.93	23.26	124,532	+0.03(+0.12%)
Aug 24, 2010	23.29	23.35	23.09	23.23	27,609	-0.28(-1.19%)
Aug 23, 2010	23.63	23.75	23.50	23.51	33,931	-0.05(-0.21%)
Aug 20, 2010	23.61	23.61	23.43	23.56	75,929	-0.12(-0.50%)
Aug 19, 2010	24.00	24.00	23.57	23.68	58,731	-0.44(-1.82%)
Aug 18, 2010	24.00	24.21	23.97	24.12	14,039	+0.05(+0.20%)
Aug 17, 2010	24.05	24.24	23.96	24.07	39,951	+0.23(+0.98%)
Aug 16, 2010	23.73	23.88	23.68	23.83	180,659	+0.00(+0.01%)
Aug 13, 2010	23.83	24.00	23.83	23.83	24,977	-0.13(-0.52%)
Aug 12, 2010	23.75	24.02	23.70	23.96	24,332	-0.06(-0.26%)
Aug 11, 2010	24.21	24.21	23.99	24.02	14,575	-0.66(-2.66%)
Aug 10, 2010	24.60	24.77	24.48	24.67	43,125	-0.10(-0.42%)
Aug 09, 2010	24.84	24.84	24.65	24.78	62,691	+0.13(+0.51%)
Aug 06, 2010	24.65	24.66	24.39	24.65	33,577	-0.13(-0.51%)
Aug 05, 2010	24.63	24.78	24.63	24.78	14,926	-0.02(-0.08%)
Aug 04, 2010	24.74	24.80	24.65	24.80	45,430	+0.19(+0.77%)
Aug 03, 2010	24.71	24.76	24.59	24.61	30,896	-0.14(-0.58%)
Aug 02, 2010	24.65	24.77	24.51	24.76	60,405	+0.48(+1.99%)
Jul 30, 2010	24.27	24.28	23.99	24.27	27,939	+0.09(+0.36%)
Jul 29, 2010	24.40	24.45	24.05	24.19	24,294	-0.08(-0.34%)
Jul 28, 2010	24.42	24.42	24.22	24.27	24,741	-0.18(-0.74%)
Jul 27, 2010	24.56	24.57	24.35	24.45	44,799	+0.05(+0.20%)
Jul 26, 2010	24.17	24.40	24.09	24.40	385,287	+0.35(+1.45%)
Jul 23, 2010	23.91	24.09	23.85	24.05	13,799	+0.15(+0.61%)
Jul 22, 2010	23.79	23.96	23.77	23.91	48,218	+0.50(+2.12%)
Jul 21, 2010	23.87	23.87	23.30	23.41	73,858	-0.29(-1.21%)
Jul 20, 2010	23.20	23.70	23.16	23.70	19,093	+0.22(+0.95%)
Jul 19, 2010	23.43	23.52	23.32	23.47	17,503	+0.08(+0.33%)
Jul 16, 2010	23.40	23.94	23.36	23.40	33,377	-0.73(-3.01%)
Jul 15, 2010	24.07	24.13	23.76	24.12	317,593	+0.10(+0.41%)
Jul 14, 2010	24.03	24.08	23.89	24.02	337,157	-0.07(-0.30%)
Jul 13, 2010	24.04	24.17	24.00	24.10	48,165	+0.36(+1.53%)
Jul 12, 2010	23.66	23.73	23.55	23.73	19,555	-0.01(-0.06%)
Jul 09, 2010	23.75	23.75	23.51	23.75	18,391	+0.25(+1.05%)
Jul 08, 2010	23.59	23.60	23.35	23.50	43,978	+0.19(+0.83%)
Jul 07, 2010	22.71	23.34	22.71	23.31	17,546	+0.66(+2.93%)
Jul 06, 2010	22.71	22.86	22.46	22.64	26,454	+0.17(+0.78%)
Jul 02, 2010	22.47	22.68	22.38	22.47	42,101	-0.08(-0.37%)
Jul 01, 2010	22.75	22.76	22.25	22.55	69,224	-0.17(-0.74%)
Jun 30, 2010	22.91	23.03	22.67	22.72	39,361	-0.22(-0.94%)
Jun 29, 2010	23.24	23.24	22.80	22.94	74,264	-0.73(-3.09%)
Jun 25, 2010	23.67	23.75	23.45	23.67	188,441	+0.15(+0.65%)
Jun 24, 2010	23.80	23.80	23.49	23.52	29,540	-0.40(-1.67%)
Jun 23, 2010	24.05	24.05	23.84	23.92	21,177	-0.11(-0.46%)
Jun 22, 2010	24.41	24.46	24.00	24.03	30,948	-0.36(-1.48%)
Jun 21, 2010	24.80	24.80	24.30	24.39	38,229	-0.10(-0.40%)
Jun 18, 2010	24.48	24.50	24.38	24.48	30,611	+0.07(+0.28%)
Jun 17, 2010	24.39	24.44	24.22	24.41	26,348	+0.03(+0.14%)
Jun 16, 2010	24.27	24.45	24.24	24.38	282,415	+0.02(+0.09%)
Jun 15, 2010	24.04	24.37	24.03	24.36	19,551	+0.49(+2.06%)
Jun 14, 2010	24.10	24.17	23.85	23.87	48,136	-0.08(-0.32%)
Jun 11, 2010	23.71	23.96	23.67	23.94	17,125	+0.10(+0.41%)
Jun 10, 2010	23.65	23.86	23.58	23.85	24,616	+0.62(+2.69%)
Jun 09, 2010	23.42	23.63	23.12	23.22	28,033	-0.13(-0.56%)
Jun 08, 2010	23.06	23.37	22.90	23.35	56,744	+0.35(+1.54%)
Jun 07, 2010	23.34	23.38	23.00	23.00	52,838	-0.34(-1.46%)
Jun 04, 2010	23.34	23.71	23.19	23.34	318,055	-0.76(-3.14%)
Jun 03, 2010	24.14	24.18	23.91	24.10	23,693	+0.05(+0.20%)
Jun 02, 2010	23.58	24.05	23.56	24.05	29,771	+0.55(+2.36%)