Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	108.38	109.20	107.87	108.82	1,385,098	+0.89(+0.82%)
Sep 29, 2016	109.09	109.17	107.63	107.93	895,175	-1.26(-1.16%)
Sep 28, 2016	108.50	109.24	107.73	109.19	417,917	+0.94(+0.87%)
Sep 27, 2016	107.99	108.43	107.69	108.25	602,492	+0.22(+0.21%)
Sep 26, 2016	108.34	108.68	107.97	108.03	710,375	-0.79(-0.73%)
Sep 23, 2016	109.54	109.68	108.82	108.82	444,763	-0.80(-0.73%)
Sep 22, 2016	108.87	109.70	108.87	109.62	608,658	+1.43(+1.33%)
Sep 21, 2016	107.02	108.27	106.70	108.19	385,344	+1.49(+1.39%)
Sep 20, 2016	107.59	107.62	106.69	106.70	535,458	-0.40(-0.37%)
Sep 19, 2016	106.89	107.79	106.60	107.10	403,466	+0.69(+0.65%)
Sep 16, 2016	106.42	106.59	105.94	106.41	1,686,586	-0.41(-0.38%)
Sep 15, 2016	105.63	106.96	105.51	106.81	680,889	+1.16(+1.10%)
Sep 14, 2016	105.84	106.43	105.38	105.65	344,004	-0.10(-0.09%)
Sep 13, 2016	107.14	107.14	105.23	105.75	903,771	-2.03(-1.88%)
Sep 12, 2016	106.01	107.91	105.84	107.78	1,060,232	+1.36(+1.27%)
Sep 09, 2016	109.01	109.01	106.42	106.42	912,793	-3.39(-3.08%)
Sep 08, 2016	109.96	110.03	109.61	109.81	549,731	-0.29(-0.27%)
Sep 07, 2016	109.51	110.11	109.38	110.10	696,795	+0.46(+0.42%)
Sep 06, 2016	109.71	109.74	109.01	109.64	847,609	+0.15(+0.14%)
Sep 02, 2016	108.92	109.49	109.49	109.49	1,593,821	+1.09(+1.01%)