Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	109.82	110.76	109.07	110.76	122,275	+0.65(+0.59%)
Apr 29, 2014	109.88	110.56	109.42	110.11	158,481	+0.70(+0.64%)
Apr 28, 2014	110.64	111.00	107.72	109.42	216,301	-0.73(-0.66%)
Apr 25, 2014	111.91	111.95	109.92	110.15	269,474	-2.30(-2.04%)
Apr 24, 2014	113.40	113.40	111.30	112.45	357,250	-0.17(-0.15%)
Apr 23, 2014	113.32	113.44	112.56	112.61	230,178	-0.85(-0.75%)
Apr 22, 2014	112.37	113.75	112.37	113.47	122,742	+1.25(+1.11%)
Apr 21, 2014	111.83	112.27	111.16	112.21	203,901	+0.52(+0.46%)
Apr 17, 2014	111.18	111.69	111.69	111.69	494,349	+0.31(+0.27%)
Apr 16, 2014	110.65	111.43	110.02	111.39	95,950	+1.64(+1.49%)
Apr 15, 2014	109.54	110.25	107.42	109.75	208,099	+0.52(+0.48%)
Apr 14, 2014	109.89	110.52	108.19	109.23	189,326	+0.44(+0.40%)
Apr 11, 2014	109.58	110.50	108.34	108.80	248,145	-1.70(-1.54%)
Apr 10, 2014	113.86	113.86	110.00	110.50	248,925	-3.36(-2.95%)
Apr 09, 2014	112.36	113.88	112.10	113.86	116,621	+1.93(+1.72%)
Apr 08, 2014	111.15	112.31	110.34	111.94	200,222	+0.90(+0.81%)
Apr 07, 2014	112.30	112.83	110.24	111.04	401,414	-1.95(-1.72%)
Apr 04, 2014	116.37	116.37	112.55	112.98	273,427	-2.60(-2.25%)
Apr 03, 2014	117.02	117.06	115.09	115.59	374,786	-1.38(-1.18%)
Apr 02, 2014	116.97	117.09	116.50	116.97	206,652	+0.42(+0.36%)
Apr 01, 2014	115.33	116.63	115.32	116.55	294,527	+1.45(+1.26%)
Mar 31, 2014	113.88	115.20	113.54	115.09	177,676	+1.82(+1.60%)
Mar 28, 2014	113.56	114.69	112.96	113.28	126,275	+0.11(+0.10%)
Mar 27, 2014	113.32	114.02	112.45	113.17	259,001	-0.26(-0.23%)
Mar 26, 2014	116.07	116.34	113.42	113.43	142,742	-2.11(-1.83%)
Mar 25, 2014	116.25	117.03	114.84	115.54	133,370	-0.11(-0.10%)
Mar 24, 2014	117.65	117.65	114.63	115.65	214,696	-1.62(-1.38%)
Mar 21, 2014	118.65	118.80	117.21	117.28	152,047	-0.85(-0.72%)
Mar 20, 2014	117.88	118.41	117.16	118.13	306,607	+0.11(+0.09%)
Mar 19, 2014	119.19	119.19	117.34	118.02	127,135	-1.07(-0.90%)
Mar 18, 2014	117.72	119.11	117.54	119.09	132,918	+1.67(+1.42%)
Mar 17, 2014	117.40	118.23	117.10	117.42	152,759	+0.76(+0.65%)
Mar 14, 2014	115.97	117.05	115.97	116.66	229,359	+0.39(+0.33%)
Mar 13, 2014	118.38	118.47	115.73	116.28	189,635	-1.67(-1.41%)
Mar 12, 2014	116.75	117.94	116.35	117.94	192,750	+0.55(+0.47%)
Mar 11, 2014	118.48	119.05	116.99	117.40	134,415	-1.05(-0.88%)
Mar 10, 2014	119.09	119.09	117.82	118.44	161,294	-0.72(-0.61%)
Mar 07, 2014	119.96	119.96	118.62	119.17	174,780	-0.07(-0.06%)
Mar 06, 2014	119.91	119.96	119.08	119.24	115,231	-0.36(-0.30%)
Mar 05, 2014	119.73	119.85	119.32	119.60	128,611	-0.19(-0.16%)
Mar 04, 2014	118.66	120.10	118.53	119.79	333,573	+2.70(+2.31%)
Mar 03, 2014	116.72	117.41	115.86	117.08	234,278	-0.67(-0.57%)
Feb 28, 2014	118.38	118.80	116.89	117.75	339,801	-0.60(-0.51%)
Feb 27, 2014	117.66	118.35	117.35	118.35	150,852	+0.50(+0.43%)
Feb 26, 2014	117.52	118.56	117.28	117.85	152,611	+0.48(+0.41%)
Feb 25, 2014	117.37	117.87	116.85	117.37	166,257	-0.05(-0.04%)
Feb 24, 2014	117.20	118.05	116.46	117.41	299,338	+0.95(+0.82%)
Feb 21, 2014	116.54	116.89	116.14	116.46	163,086	+0.27(+0.23%)
Feb 20, 2014	115.23	116.28	114.72	116.19	200,889	+1.20(+1.04%)
Feb 19, 2014	115.38	116.26	114.99	115.00	244,262	-0.93(-0.80%)
Feb 18, 2014	115.09	116.01	114.86	115.92	235,608	+1.33(+1.16%)
Feb 14, 2014	114.25	114.59	114.59	114.59	128,030	+0.09(+0.08%)
Feb 13, 2014	112.14	114.62	112.14	114.50	202,210	+1.30(+1.15%)
Feb 12, 2014	112.89	113.62	112.64	113.20	296,531	+0.56(+0.50%)
Feb 11, 2014	111.79	112.91	111.64	112.63	241,566	+1.03(+0.92%)
Feb 10, 2014	111.42	111.65	110.70	111.61	283,020	+0.37(+0.33%)
Feb 07, 2014	110.36	111.23	110.03	111.23	229,614	+1.44(+1.31%)
Feb 06, 2014	109.05	110.05	108.81	109.80	111,945	+1.17(+1.08%)
Feb 05, 2014	108.76	108.97	107.18	108.63	172,830	-0.72(-0.66%)
Feb 04, 2014	108.78	109.64	108.30	109.36	185,028	+1.15(+1.06%)