Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.34	21.84	21.12	21.52	24,965	+0.32(+1.53%)
Nov 26, 2008	20.11	21.20	20.06	21.20	686,971	+0.74(+3.64%)
Nov 25, 2008	20.60	20.77	19.97	20.46	394,114	+0.28(+1.40%)
Nov 24, 2008	19.52	20.59	19.20	20.17	78,276	+1.28(+6.75%)
Nov 21, 2008	18.40	18.90	17.59	18.90	78,290	+1.05(+5.87%)
Nov 20, 2008	18.99	19.47	17.68	17.85	249,778	-1.39(-7.24%)
Nov 19, 2008	20.47	20.48	19.22	19.24	146,995	-1.23(-6.00%)
Nov 18, 2008	20.39	20.69	19.75	20.47	69,780	+0.12(+0.58%)
Nov 17, 2008	20.44	21.06	20.33	20.35	174,840	-0.48(-2.32%)
Nov 14, 2008	21.41	21.84	20.70	20.83	194,287	-0.79(-3.64%)
Nov 13, 2008	20.34	21.62	19.51	21.62	222,509	+1.38(+6.81%)
Nov 12, 2008	20.99	21.12	20.19	20.24	120,089	-1.11(-5.20%)
Nov 11, 2008	21.34	21.53	20.99	21.35	411,243	-0.44(-2.03%)
Nov 10, 2008	22.70	22.70	21.45	21.79	60,012	-0.28(-1.25%)
Nov 07, 2008	21.66	22.07	21.54	22.07	108,203	+0.72(+3.36%)
Nov 06, 2008	22.48	22.56	21.30	21.35	99,877	-1.09(-4.86%)
Nov 05, 2008	23.68	23.75	22.44	22.44	123,998	-1.50(-6.25%)
Nov 04, 2008	23.33	23.95	23.28	23.94	53,487	+0.95(+4.14%)
Nov 03, 2008	22.95	23.03	22.66	22.99	127,075	+0.13(+0.57%)
Oct 31, 2008	22.60	23.17	22.43	22.86	40,535	+0.34(+1.50%)
Oct 30, 2008	23.12	23.12	22.07	22.52	58,664	+0.62(+2.83%)
Oct 29, 2008	21.84	23.02	21.84	21.90	58,960	-0.48(-2.16%)
Oct 28, 2008	21.43	22.38	20.39	22.38	38,846	+2.04(+10.04%)
Oct 27, 2008	21.34	21.34	20.34	20.34	72,883	-0.70(-3.31%)
Oct 24, 2008	19.14	21.38	19.14	21.03	64,992	-0.71(-3.27%)
Oct 23, 2008	21.52	21.90	20.55	21.75	155,666	+0.53(+2.50%)
Oct 22, 2008	22.10	22.10	20.78	21.21	192,823	-1.39(-6.16%)
Oct 21, 2008	23.21	23.26	22.60	22.61	109,740	-0.45(-1.95%)
Oct 20, 2008	22.57	23.06	22.24	23.06	81,900	+1.03(+4.68%)
Oct 17, 2008	21.81	23.04	21.81	22.03	232,460	-0.22(-0.99%)
Oct 16, 2008	21.81	22.25	20.26	22.25	181,068	+0.86(+4.03%)
Oct 15, 2008	23.06	23.06	21.39	21.39	89,775	-2.19(-9.27%)
Oct 14, 2008	24.61	25.13	22.75	23.57	112,945	+0.39(+1.67%)
Oct 13, 2008	23.45	23.45	21.47	23.19	151,253	+2.21(+10.56%)
Oct 10, 2008	20.00	21.39	19.30	20.97	112,189	-0.43(-2.00%)
Oct 09, 2008	23.21	23.35	20.90	21.40	64,486	-1.71(-7.40%)
Oct 08, 2008	23.08	23.90	22.68	23.11	83,800	-0.54(-2.30%)
Oct 07, 2008	25.21	25.21	23.63	23.66	64,256	-1.50(-5.98%)
Oct 06, 2008	25.18	25.24	23.97	25.16	84,816	-0.74(-2.88%)
Oct 03, 2008	27.38	27.38	25.90	25.90	48,821	-0.41(-1.57%)
Oct 02, 2008	27.53	27.53	26.26	26.32	46,965	-0.89(-3.27%)
Oct 01, 2008	26.70	27.24	26.53	27.21	35,266	+0.19(+0.71%)
Sep 30, 2008	27.57	27.57	26.16	27.01	138,028	+0.72(+2.75%)
Sep 29, 2008	27.34	27.55	25.63	26.29	187,229	-1.82(-6.48%)
Sep 26, 2008	27.57	28.11	27.32	28.11	0	+0.32(+1.17%)
Sep 25, 2008	27.76	28.18	27.46	27.79	76,485	+0.57(+2.10%)
Sep 24, 2008	27.29	27.53	26.75	27.21	324,237	-0.43(-1.55%)
Sep 23, 2008	27.95	28.25	27.48	27.64	71,978	-0.38(-1.35%)
Sep 22, 2008	29.70	29.70	28.01	28.02	35,433	-1.06(-3.63%)
Sep 19, 2008	38.23	38.23	28.77	29.08	0	+1.41(+5.11%)
Sep 18, 2008	26.79	27.66	25.80	27.66	63,159	+1.39(+5.28%)
Sep 17, 2008	27.03	27.10	26.28	26.28	52,762	-1.21(-4.39%)
Sep 16, 2008	26.28	27.59	26.21	27.48	149,477	+0.33(+1.22%)
Sep 15, 2008	28.46	28.46	27.15	27.15	67,946	-1.38(-4.83%)
Sep 12, 2008	28.37	28.60	28.37	28.53	11,351	+0.06(+0.21%)
Sep 11, 2008	27.93	28.47	27.76	28.47	21,049	-0.11(-0.38%)
Sep 10, 2008	28.35	28.58	28.21	28.58	2,798	+0.20(+0.71%)
Sep 09, 2008	29.32	29.32	28.38	28.38	18,868	-0.93(-3.19%)
Sep 08, 2008	29.84	30.09	28.91	29.31	9,111	+0.70(+2.43%)
Sep 05, 2008	28.10	28.65	28.03	28.61	0	+0.24(+0.85%)
Sep 04, 2008	29.08	29.10	28.37	28.37	14,486	-0.92(-3.15%)
Sep 03, 2008	29.10	29.30	29.09	29.30	73,798	+0.13(+0.45%)