Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	160.10	160.72	158.65	158.65	117,315	-1.06(-0.66%)
Apr 27, 2018	160.08	160.41	158.90	159.72	67,041	-0.36(-0.22%)
Apr 26, 2018	159.23	160.49	158.85	160.07	155,795	+1.42(+0.89%)
Apr 25, 2018	159.22	159.23	157.38	158.65	184,329	-0.48(-0.30%)
Apr 24, 2018	161.70	162.06	157.96	159.13	191,602	-1.77(-1.10%)
Apr 23, 2018	161.38	162.07	160.20	160.90	117,884	-0.25(-0.16%)
Apr 20, 2018	162.02	162.22	160.86	161.15	110,051	-1.01(-0.62%)
Apr 19, 2018	163.14	163.41	161.62	162.17	112,371	-1.30(-0.80%)
Apr 18, 2018	163.28	164.09	162.87	163.47	132,543	+0.54(+0.33%)
Apr 17, 2018	161.61	163.39	161.45	162.93	141,039	+2.26(+1.41%)
Apr 16, 2018	160.23	161.06	159.53	160.67	114,610	+1.37(+0.86%)
Apr 13, 2018	160.65	160.65	158.68	159.30	113,962	-0.64(-0.40%)
Apr 12, 2018	159.76	160.59	159.40	159.94	93,095	+0.93(+0.58%)
Apr 11, 2018	157.91	159.93	157.35	159.01	95,001	+0.35(+0.22%)
Apr 10, 2018	157.72	159.16	157.03	158.66	89,018	+2.91(+1.87%)
Apr 09, 2018	156.62	157.85	155.64	155.76	147,572	+0.40(+0.25%)
Apr 06, 2018	157.39	158.38	154.24	155.36	145,297	-3.24(-2.04%)
Apr 05, 2018	158.46	159.13	157.86	158.60	119,053	+0.93(+0.59%)
Apr 04, 2018	153.49	158.02	153.26	157.68	235,701	+1.95(+1.25%)
Apr 03, 2018	155.20	156.16	153.99	155.73	169,521	+1.43(+0.93%)
Apr 02, 2018	157.80	158.25	153.12	154.30	305,046	-3.95(-2.49%)
Mar 29, 2018		158.25	158.25	158.25	0	+2.09(+1.34%)
Mar 28, 2018	156.90	157.58	155.28	156.15	195,028	-0.40(-0.25%)
Mar 27, 2018	160.50	160.68	155.91	156.55	141,956	-3.36(-2.10%)
Mar 26, 2018	158.28	159.94	156.80	159.91	200,701	+3.60(+2.30%)
Mar 23, 2018	159.44	160.09	156.20	156.31	162,816	-3.02(-1.90%)
Mar 22, 2018	161.44	162.41	159.25	159.33	142,926	-3.47(-2.13%)
Mar 21, 2018	162.04	163.82	161.99	162.80	88,593	+0.76(+0.47%)
Mar 20, 2018	161.73	162.43	161.57	162.04	81,614	+0.65(+0.40%)
Mar 19, 2018	162.68	162.68	159.90	161.39	102,291	-1.91(-1.17%)
Mar 16, 2018	163.12	163.62	162.67	163.30	73,221	+0.43(+0.27%)
Mar 15, 2018	163.94	164.02	162.38	162.87	73,377	-0.76(-0.47%)
Mar 14, 2018	164.74	164.78	163.42	163.63	74,300	-0.41(-0.25%)
Mar 13, 2018	165.75	165.95	163.71	164.04	109,346	-0.90(-0.54%)
Mar 12, 2018	164.80	165.36	164.29	164.94	107,595	+0.33(+0.20%)
Mar 09, 2018	163.21	164.61	162.98	164.61	103,261	+2.39(+1.47%)
Mar 08, 2018	162.40	162.87	161.32	162.22	121,091	+0.37(+0.23%)
Mar 07, 2018		161.97		161.85	100,780	+1.22(+0.76%)
Mar 06, 2018	159.90	160.67	158.65	160.64	123,310	+1.37(+0.86%)
Mar 05, 2018	156.99	159.73	156.88	159.27	109,164	+1.71(+1.08%)
Mar 02, 2018	153.86	157.81	153.62	157.56	114,885	+2.50(+1.61%)
Mar 01, 2018	155.60	156.72	153.57	155.07	159,924	-0.85(-0.54%)
Feb 28, 2018	158.01	158.36	155.91	155.91	96,404	-1.57(-1.00%)
Feb 27, 2018	159.76	160.14	157.49	157.49	126,335	-2.29(-1.44%)
Feb 26, 2018	159.52	159.96	158.52	159.78	97,103	+0.86(+0.54%)
Feb 23, 2018	157.64	158.92	156.78	158.92	57,025	+2.26(+1.44%)
Feb 22, 2018			156.54	156.67	73,563	-0.15(-0.10%)
Feb 21, 2018	157.48	159.47	156.79	156.82	179,460	-0.44(-0.28%)
Feb 20, 2018	157.23	158.84	156.91	157.26	98,567	-0.74(-0.47%)
Feb 16, 2018		158.01	158.01	158.01	0	+0.33(+0.21%)
Feb 15, 2018	156.93	157.80	155.40	157.68	161,712	+1.85(+1.19%)
Feb 14, 2018	151.83	156.10	151.66	155.83	132,558	+3.27(+2.14%)
Feb 13, 2018	151.47	152.80	150.87	152.56	121,989	+0.40(+0.26%)
Feb 12, 2018	150.59	153.04	149.63	152.17	151,951	+1.86(+1.24%)
Feb 09, 2018	150.25	151.30	145.54	150.31	233,789	+1.23(+0.82%)
Feb 08, 2018	154.60	154.63	149.08	149.08	171,888	-5.27(-3.42%)
Feb 07, 2018	154.57	155.82	153.65	154.35	166,428	-0.26(-0.17%)
Feb 06, 2018	150.06	155.16	148.76	154.61	276,188	-0.39(-0.25%)
Feb 05, 2018	157.06	158.55	152.99	155.01	323,481	-3.54(-2.23%)
Feb 02, 2018	160.47	160.75	159.03	158.55	150,040	-2.96(-1.83%)