Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.28	81.91	81.27	81.46	379,446	+0.19(+0.23%)
Jul 30, 2015	80.85	81.30	80.54	81.28	145,298	+0.20(+0.25%)
Jul 29, 2015	80.44	81.17	80.25	81.07	167,037	+0.57(+0.71%)
Jul 28, 2015	79.90	80.62	79.32	80.51	790,127	+0.90(+1.14%)
Jul 27, 2015	80.01	80.06	79.47	79.60	250,394	-0.83(-1.04%)
Jul 24, 2015	81.35	81.42	80.29	80.43	249,167	-0.85(-1.05%)
Jul 23, 2015	82.09	82.20	81.21	81.29	173,273	-0.63(-0.77%)
Jul 22, 2015	81.38	81.99	81.38	81.92	178,557	+0.15(+0.18%)
Jul 21, 2015	82.24	82.48	81.66	81.77	170,714	-0.48(-0.58%)
Jul 20, 2015	82.56	82.56	82.13	82.24	206,703	-0.24(-0.29%)
Jul 17, 2015	82.86	82.86	82.24	82.48	193,440	-0.36(-0.44%)
Jul 16, 2015	82.88	82.98	82.69	82.85	251,919	+0.43(+0.53%)
Jul 15, 2015	82.95	82.95	82.28	82.41	116,763	-0.43(-0.51%)
Jul 14, 2015	82.37	82.96	82.33	82.84	172,964	+0.48(+0.58%)
Jul 13, 2015	82.01	82.44	82.01	82.36	167,052	+0.81(+0.99%)
Jul 10, 2015	81.36	81.62	81.17	81.55	114,397	+0.98(+1.21%)
Jul 09, 2015	81.15	81.43	80.48	80.58	201,801	+0.22(+0.28%)
Jul 08, 2015	81.13	81.37	80.04	80.35	358,798	-1.40(-1.71%)
Jul 07, 2015	81.51	81.78	80.25	81.76	289,217	+0.33(+0.40%)
Jul 06, 2015	81.07	81.87	80.83	81.43	279,126	-0.28(-0.35%)
Jul 02, 2015	82.12	81.71	81.71	81.71	181,016	-0.23(-0.28%)
Jul 01, 2015	82.28	82.45	81.62	81.94	281,597	+0.33(+0.40%)
Jun 30, 2015	81.86	81.92	81.31	81.61	216,678	+0.38(+0.47%)
Jun 29, 2015	82.43	82.76	81.18	81.23	250,697	-1.96(-2.36%)
Jun 26, 2015	83.39	83.46	82.83	83.19	126,649	-0.07(-0.09%)
Jun 25, 2015	83.74	83.76	83.00	83.27	298,571	-0.20(-0.23%)
Jun 24, 2015	84.20	84.31	83.38	83.46	550,263	-0.83(-0.98%)
Jun 23, 2015	84.14	84.30	84.00	84.29	110,299	+0.16(+0.19%)
Jun 22, 2015	84.13	84.25	83.93	84.13	170,140	+0.43(+0.52%)
Jun 19, 2015	83.83	83.89	83.62	83.69	193,191	-0.12(-0.14%)
Jun 18, 2015	83.20	84.06	83.20	83.81	339,236	+0.86(+1.04%)
Jun 17, 2015	83.16	83.22	82.64	82.95	140,942	+0.02(+0.02%)
Jun 16, 2015	82.32	83.03	82.29	82.93	239,582	+0.48(+0.58%)
Jun 15, 2015	82.34	82.56	81.75	82.45	243,677	-0.35(-0.43%)
Jun 12, 2015	82.90	82.95	82.64	82.80	122,659	-0.37(-0.45%)
Jun 11, 2015	83.01	83.19	82.87	83.18	120,001	+0.35(+0.43%)
Jun 10, 2015	82.24	83.02	82.24	82.82	134,813	+0.92(+1.13%)
Jun 09, 2015	82.08	82.14	81.50	81.90	199,585	-0.20(-0.24%)
Jun 08, 2015	82.59	82.72	82.03	82.09	319,127	-0.57(-0.69%)
Jun 05, 2015	82.08	82.71	81.66	82.66	370,405	+0.44(+0.54%)
Jun 04, 2015	82.71	82.86	82.08	82.22	207,499	-0.74(-0.89%)
Jun 03, 2015	82.71	83.15	82.45	82.95	143,637	+0.52(+0.64%)
Jun 02, 2015	82.11	82.81	81.93	82.43	100,782	+0.03(+0.03%)
Jun 01, 2015	82.51	82.65	81.80	82.40	141,023	+0.20(+0.25%)
May 29, 2015	82.62	82.62	81.93	82.20	213,839	-0.41(-0.49%)
May 28, 2015	82.61	82.71	82.24	82.61	114,274	-0.12(-0.15%)
May 27, 2015	82.06	82.80	81.88	82.73	174,851	+0.74(+0.90%)
May 26, 2015	82.54	82.58	81.70	82.00	170,213	-0.77(-0.93%)
May 22, 2015	82.78	82.77	82.77	82.77	103,808	-0.17(-0.20%)
May 21, 2015	82.83	83.11	82.69	82.94	222,268	+0.12(+0.15%)
May 20, 2015	82.92	83.08	82.51	82.81	374,167	+0.04(+0.05%)
May 19, 2015	82.93	82.93	82.60	82.77	291,495	-0.14(-0.17%)
May 18, 2015	82.13	82.95	82.01	82.91	352,833	+0.67(+0.82%)
May 15, 2015	82.17	82.24	81.83	82.24	130,668	+0.12(+0.15%)
May 14, 2015	81.83	82.12	81.44	82.11	178,568	+0.75(+0.93%)
May 13, 2015	81.56	81.79	81.25	81.36	234,125	+0.00(+0.00%)
May 12, 2015	81.21	81.61	80.58	81.36	177,690	-0.17(-0.21%)
May 11, 2015	81.53	81.94	81.40	81.53	144,854	-0.06(-0.08%)
May 08, 2015	81.62	81.92	81.47	81.59	209,469	+0.64(+0.79%)
May 07, 2015	80.51	81.09	80.29	80.95	261,317	+0.39(+0.48%)
May 06, 2015	80.87	80.87	80.10	80.56	247,447	+0.09(+0.11%)
May 05, 2015	81.51	81.64	80.28	80.47	234,799	-1.11(-1.36%)
May 04, 2015	81.36	82.00	81.36	81.58	169,885	+0.31(+0.38%)