Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	27.05	27.33	27.05	27.17	29,489	+0.09(+0.32%)
Jun 27, 2008	27.33	27.38	27.07	27.09	14,410	-0.17(-0.63%)
Jun 26, 2008	27.68	27.71	27.23	27.26	15,555	-0.81(-2.88%)
Jun 25, 2008	28.07	28.37	28.07	28.07	21,226	+0.20(+0.73%)
Jun 24, 2008	27.82	28.05	27.65	27.86	9,936	-0.14(-0.51%)
Jun 23, 2008	28.07	28.08	27.96	28.01	14,767	-0.01(-0.05%)
Jun 20, 2008	28.28	28.30	28.02	28.02	44,244	-0.43(-1.51%)
Jun 19, 2008	28.54	28.57	28.36	28.45	41,789	-0.08(-0.27%)
Jun 18, 2008	28.67	28.67	28.44	28.53	15,308	-0.30(-1.04%)
Jun 17, 2008	29.19	29.20	28.83	28.83	20,067	-0.27(-0.91%)
Jun 16, 2008	29.00	29.16	28.96	29.10	25,694	+0.08(+0.29%)
Jun 13, 2008	28.88	29.01	28.66	29.01	18,566	+0.38(+1.34%)
Jun 12, 2008	28.89	28.99	28.63	28.63	38,363	-0.01(-0.02%)
Jun 11, 2008	28.98	28.98	28.63	28.63	20,303	-0.44(-1.53%)
Jun 10, 2008	29.12	29.21	28.99	29.08	14,940	-0.03(-0.11%)
Jun 09, 2008	29.30	29.36	28.96	29.11	17,010	-0.03(-0.09%)
Jun 06, 2008	29.70	29.70	29.14	29.14	45,262	-0.97(-3.21%)
Jun 05, 2008	29.72	30.11	29.72	30.10	23,639	+0.57(+1.94%)
Jun 04, 2008	29.62	29.79	29.49	29.53	33,283	-0.18(-0.59%)
Jun 03, 2008	30.02	30.02	29.57	29.70	27,227	-0.16(-0.55%)
Jun 02, 2008	30.06	30.06	29.74	29.87	6,414	-0.29(-0.97%)
May 30, 2008	30.39	30.39	30.16	30.16	11,107	-0.11(-0.37%)
May 29, 2008	30.08	30.42	30.08	30.27	12,351	+0.41(+1.36%)
May 28, 2008	30.06	30.06	29.84	29.86	14,470	-0.15(-0.49%)
May 27, 2008	29.93	30.06	29.81	30.01	17,088	+0.07(+0.24%)
May 26, 2008	30.34	30.34	29.94	29.94	0	+0.00(+0.00%)
May 23, 2008	30.34	30.34	29.94	29.94	47,375	-0.46(-1.52%)
May 22, 2008	30.39	30.54	30.38	30.40	21,864	+0.05(+0.15%)
May 21, 2008	30.84	30.85	30.36	30.36	37,765	-0.45(-1.46%)
May 20, 2008	31.06	31.06	30.71	30.81	33,798	-0.29(-0.92%)
May 19, 2008	31.09	31.36	31.05	31.09	14,364	+0.09(+0.29%)
May 16, 2008	31.11	31.11	30.86	31.00	17,511	-0.01(-0.02%)
May 15, 2008	30.77	31.01	30.69	31.01	32,980	+0.14(+0.44%)
May 14, 2008	30.70	30.94	30.70	30.87	7,235	+0.28(+0.92%)
May 13, 2008	30.71	30.73	30.54	30.59	20,020	-0.08(-0.25%)
May 12, 2008	30.42	30.67	30.41	30.67	23,446	+0.33(+1.10%)
May 09, 2008	30.37	30.37	30.28	30.34	7,351	-0.24(-0.79%)
May 08, 2008	30.47	30.66	30.47	30.58	6,008	+0.05(+0.15%)
May 07, 2008	31.05	31.11	30.53	30.53	33,880	-0.67(-2.15%)
May 06, 2008	30.84	31.22	30.72	31.20	9,956	+0.19(+0.61%)
May 05, 2008	31.16	31.16	30.93	31.01	45,733	-0.16(-0.52%)
May 02, 2008	31.41	31.41	31.09	31.18	14,017	+0.25(+0.82%)
May 01, 2008	30.54	31.03	30.52	30.92	6,437	+0.36(+1.17%)
Apr 30, 2008	30.71	30.99	30.56	30.56	34,711	-0.05(-0.15%)
Apr 29, 2008	30.71	30.73	30.54	30.61	36,710	-0.26(-0.85%)
Apr 28, 2008	30.85	30.89	30.72	30.87	7,978	+0.05(+0.17%)
Apr 25, 2008	30.71	30.82	30.49	30.82	25,748	+0.25(+0.83%)
Apr 24, 2008	30.30	30.75	30.17	30.56	15,271	+0.34(+1.12%)
Apr 23, 2008	30.21	30.43	30.17	30.22	21,331	-0.05(-0.15%)
Apr 22, 2008	30.28	30.30	30.16	30.27	29,692	-0.11(-0.36%)
Apr 21, 2008	30.44	30.44	30.23	30.38	9,553	-0.23(-0.77%)
Apr 18, 2008	30.71	30.71	30.53	30.62	32,561	+0.44(+1.45%)
Apr 17, 2008	30.06	30.25	29.96	30.18	23,742	+0.07(+0.22%)
Apr 16, 2008	29.72	30.11	29.72	30.11	14,953	+0.61(+2.08%)
Apr 15, 2008	29.57	29.57	29.30	29.50	27,416	+0.14(+0.47%)
Apr 14, 2008	29.43	29.48	29.28	29.36	78,395	-0.12(-0.40%)
Apr 11, 2008	29.64	29.82	29.46	29.48	27,137	-0.68(-2.25%)
Apr 10, 2008	30.17	30.32	30.07	30.16	7,972	-0.01(-0.02%)
Apr 09, 2008	30.46	30.46	30.09	30.17	68,072	-0.29(-0.96%)
Apr 08, 2008	30.43	30.54	30.33	30.46	105,788	-0.15(-0.49%)
Apr 07, 2008	30.92	30.92	30.56	30.61	17,478	+0.16(+0.54%)
Apr 04, 2008	30.53	30.67	30.39	30.45	38,789	-0.10(-0.34%)
Apr 03, 2008	30.39	30.66	30.39	30.55	7,819	+0.05(+0.17%)
Apr 02, 2008	30.67	30.74	30.46	30.50	35,109	+0.08(+0.28%)