Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	66.91	68.75	66.91	68.75	2,205,818	+2.10(+3.16%)
Jan 28, 2016	67.41	67.61	66.39	66.65	537,204	-0.21(-0.31%)
Jan 27, 2016	67.45	68.10	66.50	66.85	468,903	-0.90(-1.33%)
Jan 26, 2016	66.67	67.82	66.52	67.75	447,047	+1.38(+2.09%)
Jan 25, 2016	67.38	67.62	66.31	66.37	942,501	-1.44(-2.12%)
Jan 22, 2016	67.17	67.93	67.08	67.81	239,230	+1.66(+2.51%)
Jan 21, 2016	66.27	67.22	65.60	66.14	431,122	+0.02(+0.03%)
Jan 20, 2016	65.38	66.81	63.63	66.13	1,307,360	-0.19(-0.28%)
Jan 19, 2016	67.76	67.76	65.70	66.31	931,157	-0.79(-1.18%)
Jan 15, 2016	66.58	67.11	67.11	67.11	1,027,936	-1.20(-1.75%)
Jan 14, 2016	67.79	68.79	66.58	68.30	861,305	+0.82(+1.21%)
Jan 13, 2016	69.87	70.10	67.14	67.48	392,951	-2.15(-3.08%)
Jan 12, 2016	70.02	70.45	68.61	69.63	209,418	+0.17(+0.25%)
Jan 11, 2016	70.16	70.38	68.81	69.46	476,542	-0.42(-0.60%)
Jan 08, 2016	71.33	71.51	69.81	69.88	300,766	-1.02(-1.43%)
Jan 07, 2016	71.75	72.15	70.83	70.90	1,053,258	-1.96(-2.69%)
Jan 06, 2016	73.10	73.52	72.51	72.86	216,816	-1.21(-1.64%)
Jan 05, 2016	74.42	74.42	73.68	74.07	311,494	+0.08(+0.11%)
Jan 04, 2016	74.19	74.19	73.32	73.99	585,635	-1.32(-1.75%)
Dec 31, 2015	75.74	75.31	75.31	75.31	829,871	-0.60(-0.79%)
Dec 30, 2015	76.36	76.52	75.90	75.91	365,696	-0.64(-0.83%)
Dec 29, 2015	76.21	76.58	75.97	76.55	314,073	+0.71(+0.94%)
Dec 28, 2015	75.80	75.85	75.20	75.84	525,288	-0.33(-0.44%)
Dec 24, 2015	76.07	76.17	76.17	76.17	211,417	+0.14(+0.19%)
Dec 23, 2015	75.48	76.08	75.33	76.03	247,136	+0.99(+1.32%)
Dec 22, 2015	74.76	75.19	74.22	75.04	410,306	+0.61(+0.82%)
Dec 21, 2015	74.24	74.57	73.90	74.43	580,038	+0.52(+0.71%)
Dec 18, 2015	74.72	74.75	73.91	73.91	486,876	-0.94(-1.26%)
Dec 17, 2015	76.04	76.14	74.85	74.85	221,124	-0.95(-1.26%)
Dec 16, 2015	75.09	75.96	74.86	75.81	278,850	+1.08(+1.45%)
Dec 15, 2015	74.26	74.89	74.24	74.72	539,356	+0.99(+1.35%)
Dec 14, 2015	74.13	74.54	73.16	73.73	418,589	-0.52(-0.70%)
Dec 11, 2015	75.00	75.09	74.03	74.25	850,204	-1.48(-1.96%)
Dec 10, 2015	75.47	76.15	75.31	75.74	187,244	+0.26(+0.34%)
Dec 09, 2015	76.08	76.84	75.19	75.48	272,804	-0.78(-1.02%)
Dec 08, 2015	75.96	76.55	75.70	76.25	336,650	-0.35(-0.46%)
Dec 07, 2015	77.46	77.46	76.38	76.60	451,854	-1.09(-1.40%)
Dec 04, 2015	76.92	77.76	76.87	77.69	196,195	+0.82(+1.07%)
Dec 03, 2015	78.45	78.55	76.51	76.87	231,770	-1.27(-1.63%)
Dec 02, 2015	78.90	79.01	78.04	78.14	177,452	-0.83(-1.05%)
Dec 01, 2015	78.70	78.98	78.41	78.97	156,240	+0.64(+0.81%)
Nov 30, 2015	78.96	78.96	78.28	78.34	154,262	-0.39(-0.50%)
Nov 27, 2015	78.50	78.84	78.30	78.73	75,732	+0.22(+0.28%)
Nov 25, 2015	78.06	78.51	78.51	78.51	136,840	+0.45(+0.57%)
Nov 24, 2015	77.37	78.21	77.13	78.06	340,078	+0.43(+0.55%)
Nov 23, 2015	77.43	77.98	77.39	77.63	174,236	+0.21(+0.27%)
Nov 20, 2015	77.35	77.70	77.29	77.43	141,203	+0.34(+0.44%)
Nov 19, 2015	77.26	77.42	76.94	77.09	577,937	-0.23(-0.30%)
Nov 18, 2015	76.35	77.39	76.24	77.32	1,499,268	+1.20(+1.57%)
Nov 17, 2015	76.42	76.92	76.00	76.12	302,924	-0.18(-0.23%)
Nov 16, 2015	75.46	76.33	75.30	76.30	273,841	+0.72(+0.95%)
Nov 13, 2015	75.98	76.30	75.39	75.58	492,906	-0.55(-0.73%)
Nov 12, 2015	77.03	77.16	76.10	76.14	172,132	-1.39(-1.79%)
Nov 11, 2015	78.16	78.18	77.50	77.52	163,136	-0.55(-0.71%)
Nov 10, 2015	77.64	78.10	77.43	78.08	174,130	+0.20(+0.25%)
Nov 09, 2015	78.53	78.56	77.39	77.88	153,863	-0.79(-1.00%)
Nov 06, 2015	78.29	78.67	77.82	78.67	170,812	+0.15(+0.19%)
Nov 05, 2015	78.53	78.66	77.83	78.52	166,918	+0.02(+0.02%)
Nov 04, 2015	78.87	78.96	78.26	78.50	140,746	-0.10(-0.13%)
Nov 03, 2015	78.29	78.96	78.11	78.60	218,565	+0.19(+0.24%)