Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.60	23.60	22.88	22.92	69,154	-0.74(-3.12%)
Oct 29, 2009	23.30	23.69	23.21	23.66	19,319	+0.54(+2.33%)
Oct 28, 2009	23.55	23.55	23.10	23.12	99,347	-0.45(-1.90%)
Oct 27, 2009	23.64	23.72	23.45	23.57	65,146	-0.01(-0.03%)
Oct 26, 2009	23.95	24.15	23.52	23.58	37,351	-0.36(-1.50%)
Oct 23, 2009	24.00	24.00	23.86	23.94	41,118	-0.36(-1.49%)
Oct 22, 2009	23.95	24.37	23.93	24.30	49,863	+0.32(+1.34%)
Oct 21, 2009	24.22	24.42	23.98	23.98	45,939	-0.28(-1.14%)
Oct 20, 2009	24.23	24.27	24.19	24.26	38,943	-0.11(-0.45%)
Oct 19, 2009	24.26	24.48	24.24	24.37	31,371	+0.18(+0.74%)
Oct 16, 2009	24.18	24.22	24.07	24.19	38,341	-0.25(-1.02%)
Oct 15, 2009	24.26	24.43	24.21	24.43	21,213	+0.08(+0.31%)
Oct 14, 2009	24.21	24.37	24.13	24.36	23,462	+0.48(+1.99%)
Oct 13, 2009	23.91	23.92	23.76	23.88	34,775	-0.08(-0.32%)
Oct 12, 2009	23.99	24.02	23.90	23.96	35,592	+0.13(+0.55%)
Oct 09, 2009	23.70	23.83	23.68	23.83	234,472	+0.12(+0.49%)
Oct 08, 2009	23.75	23.81	23.62	23.71	347,900	+0.16(+0.67%)
Oct 07, 2009	23.43	23.55	23.40	23.55	43,889	+0.09(+0.38%)
Oct 06, 2009	23.37	23.60	23.31	23.46	30,793	+0.29(+1.25%)
Oct 05, 2009	22.80	23.19	22.80	23.17	34,099	+0.43(+1.91%)
Oct 02, 2009	22.63	22.86	22.57	22.74	52,402	-0.11(-0.48%)
Oct 01, 2009	23.41	23.41	22.85	22.85	43,583	-0.64(-2.73%)
Sep 30, 2009	23.68	23.69	23.33	23.49	41,450	-0.12(-0.53%)
Sep 29, 2009	23.68	23.80	23.57	23.61	44,086	-0.03(-0.15%)
Sep 28, 2009	23.33	23.66	23.33	23.65	24,787	+0.43(+1.87%)
Sep 25, 2009	23.41	23.42	23.15	23.21	46,137	-0.17(-0.71%)
Sep 24, 2009	23.72	23.75	23.27	23.38	65,582	-0.41(-1.74%)
Sep 23, 2009	24.10	24.22	23.79	23.79	52,266	-0.26(-1.06%)
Sep 22, 2009	24.00	24.07	23.92	24.05	19,234	+0.21(+0.90%)
Sep 21, 2009	23.77	23.86	23.77	23.83	35,372	-0.14(-0.58%)
Sep 18, 2009	24.09	24.09	23.92	23.97	21,993	+0.04(+0.15%)
Sep 17, 2009	23.96	24.17	23.87	23.94	53,313	+0.27(+1.14%)
Sep 16, 2009	23.67	24.00	23.63	23.67	31,905	+0.05(+0.20%)
Sep 15, 2009	23.52	23.65	23.46	23.62	21,767	+0.07(+0.29%)
Sep 14, 2009	23.15	23.55	23.13	23.55	14,612	+0.23(+0.98%)
Sep 11, 2009	23.50	23.50	23.28	23.32	15,075	-0.08(-0.32%)
Sep 10, 2009	23.16	23.40	23.07	23.40	37,193	+0.24(+1.04%)
Sep 09, 2009	23.03	23.23	22.99	23.16	60,191	+0.21(+0.90%)
Sep 08, 2009	23.01	23.01	22.90	22.95	22,763	+0.20(+0.87%)
Sep 04, 2009	22.55	22.75	22.51	22.75	14,691	+0.29(+1.30%)
Sep 03, 2009	22.41	22.49	22.32	22.46	30,416	+0.20(+0.88%)
Sep 02, 2009	22.31	22.40	22.24	22.27	34,621	-0.12(-0.53%)
Sep 01, 2009	22.83	23.02	22.32	22.39	72,194	-0.59(-2.59%)
Aug 31, 2009	22.96	22.98	22.86	22.98	42,006	-0.17(-0.75%)
Aug 28, 2009	23.40	23.40	23.00	23.15	750,135	-0.07(-0.30%)
Aug 27, 2009	23.15	23.24	22.89	23.22	34,313	+0.09(+0.39%)
Aug 26, 2009	23.08	23.21	23.03	23.13	41,353	-0.02(-0.09%)
Aug 25, 2009	23.23	23.52	23.15	23.15	25,625	+0.06(+0.24%)
Aug 24, 2009	23.21	23.33	23.07	23.10	34,534	+0.04(+0.17%)
Aug 21, 2009	22.81	23.12	22.78	23.06	75,905	+0.48(+2.11%)
Aug 20, 2009	22.36	22.61	22.36	22.58	19,431	+0.24(+1.09%)
Aug 19, 2009	21.93	22.41	21.91	22.34	47,118	+0.19(+0.87%)
Aug 18, 2009	22.01	22.20	21.99	22.14	48,130	+0.20(+0.93%)
Aug 17, 2009	22.04	22.11	21.92	21.94	37,606	-0.53(-2.35%)
Aug 14, 2009	22.71	22.71	22.26	22.47	43,224	-0.19(-0.85%)
Aug 13, 2009	22.63	22.66	22.41	22.66	25,416	+0.17(+0.74%)
Aug 12, 2009	22.23	22.65	22.23	22.50	106,678	+0.23(+1.05%)
Aug 11, 2009	22.54	22.54	22.21	22.26	25,312	-0.34(-1.53%)
Aug 10, 2009	22.59	22.65	22.49	22.61	27,065	-0.07(-0.30%)
Aug 07, 2009	22.59	22.86	22.54	22.68	27,773	+0.30(+1.33%)
Aug 06, 2009	22.59	22.59	22.25	22.38	30,364	-0.06(-0.28%)
Aug 05, 2009	22.14	22.50	22.14	22.44	78,226	+0.08(+0.37%)
Aug 04, 2009	22.17	22.37	22.14	22.36	36,058	+0.11(+0.50%)