Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	94.03	94.24	93.67	93.87	110,534	+0.06(+0.07%)
Jun 29, 2017	94.58	94.59	92.98	93.81	265,387	-0.71(-0.75%)
Jun 28, 2017	93.80	94.64	93.63	94.52	534,501	+1.26(+1.35%)
Jun 27, 2017	94.12	94.34	93.25	93.26	243,674	-0.91(-0.96%)
Jun 26, 2017	94.32	94.42	93.69	94.17	174,958	+0.24(+0.25%)
Jun 23, 2017	93.38	93.98	93.10	93.93	138,206	+0.62(+0.67%)
Jun 22, 2017	93.08	93.60	92.91	93.31	119,280	+0.21(+0.23%)
Jun 21, 2017	93.58	93.79	92.94	93.09	148,991	-0.23(-0.25%)
Jun 20, 2017	94.05	94.05	93.28	93.32	180,642	-0.91(-0.96%)
Jun 19, 2017	93.84	94.32	93.80	94.23	101,875	+0.77(+0.82%)
Jun 16, 2017	93.41	93.47	93.00	93.46	135,938	-0.16(-0.18%)
Jun 15, 2017	93.33	93.76	93.07	93.63	338,002	-0.42(-0.45%)
Jun 14, 2017	94.52	94.58	93.63	94.05	118,582	-0.41(-0.44%)
Jun 13, 2017	94.10	94.46	93.95	94.46	107,562	+0.70(+0.75%)
Jun 12, 2017	93.82	93.98	93.40	93.75	146,769	-0.06(-0.07%)
Jun 09, 2017	93.86	94.64	93.33	93.82	227,876	+0.15(+0.16%)
Jun 08, 2017	92.95	93.93	92.79	93.67	174,253	+0.70(+0.75%)
Jun 07, 2017	93.07	93.25	92.68	92.98	143,153	+0.02(+0.02%)
Jun 06, 2017	92.83	93.38	92.55	92.96	124,234	-0.28(-0.30%)
Jun 05, 2017	93.73	93.73	93.17	93.24	201,794	-0.48(-0.51%)
Jun 02, 2017	93.41	94.08	93.30	93.72	620,277	+0.40(+0.43%)
Jun 01, 2017	92.03	93.32	91.83	93.32	1,471,508	+1.57(+1.72%)
May 31, 2017	91.95	91.95	90.82	91.74	247,298	+0.03(+0.03%)
May 30, 2017	92.00	92.15	91.62	91.71	287,044	-0.48(-0.53%)
May 26, 2017	92.20	92.27	91.89	92.20	344,219	-0.05(-0.06%)
May 25, 2017	92.44	92.78	92.08	92.25	163,112	+0.10(+0.11%)
May 24, 2017	92.03	92.29	91.79	92.15	107,908	+0.26(+0.28%)
May 23, 2017	91.95	92.08	91.41	91.90	133,341	+0.15(+0.16%)
May 22, 2017	91.43	91.85	91.33	91.75	177,325	+0.59(+0.65%)
May 19, 2017	90.73	91.55	90.73	91.16	369,628	+0.68(+0.75%)
May 18, 2017	90.01	90.73	89.83	90.48	216,640	+0.34(+0.38%)
May 17, 2017	91.25	91.36	90.10	90.14	439,349	-2.05(-2.22%)
May 16, 2017	92.36	92.44	91.72	92.19	212,504	-0.06(-0.07%)
May 15, 2017	91.90	92.59	91.90	92.25	155,470	+0.64(+0.70%)
May 12, 2017	91.74	91.85	91.42	91.61	132,424	-0.37(-0.40%)
May 11, 2017	92.18	92.43	91.30	91.98	171,320	-0.49(-0.53%)
May 10, 2017	91.95	92.56	91.77	92.47	135,143	+0.43(+0.47%)
May 09, 2017	92.24	92.31	91.76	92.04	119,045	-0.02(-0.02%)
May 08, 2017	92.40	92.51	91.75	92.06	168,741	-0.47(-0.50%)
May 05, 2017	92.06	92.53	91.69	92.53	163,649	+0.76(+0.83%)
May 04, 2017	92.07	92.13	91.22	91.77	273,528	-0.26(-0.28%)
May 03, 2017	92.29	92.39	91.70	92.02	137,372	-0.58(-0.62%)
May 02, 2017	93.06	93.30	92.34	92.60	147,656	-0.30(-0.33%)
May 01, 2017	92.76	93.17	92.38	92.90	165,002	+0.45(+0.48%)
Apr 28, 2017	93.51	93.51	92.45	92.45	258,202	-0.95(-1.02%)
Apr 27, 2017	93.56	93.75	93.12	93.41	491,190	+0.06(+0.07%)
Apr 26, 2017	93.10	93.75	93.00	93.34	225,176	+0.26(+0.28%)
Apr 25, 2017	92.93	93.38	92.67	93.09	217,901	+0.73(+0.79%)
Apr 24, 2017	92.41	92.51	92.06	92.35	177,427	+1.01(+1.10%)
Apr 21, 2017	91.50	91.54	91.13	91.35	118,977	-0.25(-0.27%)
Apr 20, 2017	91.05	91.67	90.72	91.59	187,675	+0.88(+0.97%)
Apr 19, 2017	90.78	91.25	90.54	90.72	191,430	+0.24(+0.26%)
Apr 18, 2017	90.15	90.54	89.88	90.48	463,079	+0.00(+0.00%)
Apr 17, 2017	89.73	90.51	89.55	90.48	486,678	+0.99(+1.10%)
Apr 13, 2017	90.15	90.42	89.47	89.49	241,674	-0.81(-0.90%)
Apr 12, 2017	91.19	91.27	90.18	90.30	156,143	-0.97(-1.06%)
Apr 11, 2017	90.57	91.27	90.30	91.27	615,618	+0.43(+0.47%)
Apr 10, 2017	90.69	91.32	90.46	90.84	234,222	+0.31(+0.34%)
Apr 07, 2017	90.39	90.80	90.20	90.53	190,796	-0.08(-0.09%)
Apr 06, 2017	89.99	90.65	89.69	90.62	423,603	+0.80(+0.89%)
Apr 05, 2017	91.06	91.45	89.70	89.82	186,489	-0.85(-0.94%)
Apr 04, 2017	90.60	90.98	90.40	90.67	518,934	-0.04(-0.04%)