Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.21	76.40	75.40	75.89	352,374	-0.51(-0.66%)
Apr 28, 2016	77.03	77.39	76.29	76.40	168,236	-0.88(-1.14%)
Apr 27, 2016	76.95	77.41	76.72	77.28	147,753	+0.27(+0.35%)
Apr 26, 2016	76.57	77.04	76.31	77.01	147,110	+0.68(+0.89%)
Apr 25, 2016	76.60	76.67	76.10	76.33	486,653	-0.47(-0.61%)
Apr 22, 2016	76.26	76.87	76.23	76.80	274,813	+0.65(+0.85%)
Apr 21, 2016	76.66	76.78	76.01	76.15	271,690	-0.47(-0.61%)
Apr 20, 2016	76.51	76.97	76.24	76.62	421,691	+0.15(+0.20%)
Apr 19, 2016	76.47	76.86	76.12	76.47	193,361	+0.17(+0.22%)
Apr 18, 2016	75.51	76.35	75.43	76.30	509,011	+0.41(+0.53%)
Apr 15, 2016	75.53	75.94	75.49	75.89	1,277,691	+0.23(+0.31%)
Apr 14, 2016	75.82	75.96	75.49	75.66	436,769	-0.17(-0.23%)
Apr 13, 2016	74.87	75.87	74.87	75.83	650,848	+1.39(+1.87%)
Apr 12, 2016	73.81	74.59	73.54	74.44	304,269	+0.69(+0.94%)
Apr 11, 2016	74.29	74.75	73.73	73.74	503,490	-0.19(-0.26%)
Apr 08, 2016	74.19	74.51	73.71	73.93	153,259	+0.34(+0.47%)
Apr 07, 2016	74.11	74.39	73.25	73.59	421,398	-1.01(-1.35%)
Apr 06, 2016	73.67	74.62	73.60	74.60	454,949	+0.91(+1.24%)
Apr 05, 2016	73.84	74.14	73.63	73.69	251,007	-0.70(-0.95%)
Apr 04, 2016	74.91	75.07	74.35	74.39	284,510	-0.58(-0.77%)
Apr 01, 2016	74.10	75.02	73.79	74.97	527,905	+0.28(+0.37%)
Mar 31, 2016	74.46	74.92	74.44	74.69	304,023	+0.31(+0.41%)
Mar 30, 2016	74.69	74.94	74.21	74.38	292,789	+0.09(+0.12%)
Mar 29, 2016	72.54	74.29	72.46	74.29	1,427,907	+1.52(+2.08%)
Mar 28, 2016	72.99	73.04	72.35	72.78	619,575	+0.05(+0.06%)
Mar 24, 2016	72.11	72.73	72.73	72.73	172,161	+0.18(+0.25%)
Mar 23, 2016	73.55	73.60	72.55	72.55	147,443	-1.23(-1.66%)
Mar 22, 2016	73.29	74.02	73.20	73.78	151,132	+0.07(+0.10%)
Mar 21, 2016	73.64	73.91	73.48	73.71	258,007	-0.02(-0.03%)
Mar 18, 2016	73.44	73.91	73.37	73.73	274,901	+0.48(+0.65%)
Mar 17, 2016	72.31	73.49	72.12	73.25	202,266	+0.85(+1.18%)
Mar 16, 2016	71.46	72.44	71.45	72.40	201,665	+0.66(+0.91%)
Mar 15, 2016	72.12	72.12	71.55	71.74	185,823	-0.79(-1.09%)
Mar 14, 2016	72.58	72.77	72.24	72.53	2,198,490	-0.27(-0.37%)
Mar 11, 2016	71.84	72.83	71.84	72.80	186,855	+1.55(+2.17%)
Mar 10, 2016	71.87	72.08	70.56	71.26	169,836	-0.40(-0.55%)
Mar 09, 2016	71.64	71.75	71.16	71.65	303,746	+0.37(+0.52%)
Mar 08, 2016	72.52	72.52	71.23	71.28	582,791	-1.56(-2.15%)
Mar 07, 2016	71.99	73.00	71.90	72.85	496,470	+0.52(+0.72%)
Mar 04, 2016	72.02	72.77	71.77	72.33	855,460	+0.36(+0.50%)
Mar 03, 2016	71.14	71.97	71.14	71.97	971,754	+0.78(+1.10%)
Mar 02, 2016	70.39	71.19	70.23	71.19	521,801	+0.73(+1.03%)
Mar 01, 2016	69.50	70.47	69.23	70.46	510,352	+1.47(+2.14%)
Feb 29, 2016	69.21	69.74	68.94	68.98	638,117	-0.24(-0.35%)
Feb 26, 2016	69.16	69.44	68.96	69.23	458,419	+0.48(+0.69%)
Feb 25, 2016	68.17	68.75	67.88	68.75	362,104	+0.74(+1.08%)
Feb 24, 2016	66.84	68.12	66.35	68.01	414,301	+0.50(+0.75%)
Feb 23, 2016	67.87	68.20	67.50	67.51	159,866	-0.66(-0.98%)
Feb 22, 2016	67.83	68.44	67.83	68.17	357,828	+0.93(+1.38%)
Feb 19, 2016	66.77	67.25	66.40	67.25	185,432	+0.14(+0.21%)
Feb 18, 2016	67.45	67.53	66.84	67.11	611,416	-0.24(-0.36%)
Feb 17, 2016	66.55	67.58	66.55	67.35	900,236	+1.30(+1.97%)
Feb 16, 2016	65.32	66.09	64.98	66.05	952,695	+1.56(+2.43%)
Feb 12, 2016	63.90	64.48	64.48	64.48	401,582	+1.30(+2.06%)
Feb 11, 2016	63.06	63.58	62.58	63.18	434,665	-0.90(-1.40%)
Feb 10, 2016	64.31	65.26	64.07	64.08	300,059	+0.13(+0.21%)
Feb 09, 2016	63.43	64.61	63.41	63.94	276,122	-0.34(-0.53%)
Feb 08, 2016	65.13	65.15	63.38	64.28	1,446,081	-1.57(-2.39%)
Feb 05, 2016	67.37	67.37	65.82	65.86	290,533	-1.97(-2.90%)
Feb 04, 2016	67.25	68.44	67.25	67.82	272,240	+0.46(+0.68%)
Feb 03, 2016	67.54	67.58	65.81	67.37	471,059	+0.27(+0.40%)
Feb 02, 2016	68.00	68.00	66.85	67.10	398,515	-1.61(-2.34%)