Value ETF Vanguard (NY: VTV )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.94	40.04	39.75	39.83	518,349	-0.00(-0.01%)
May 23, 2011	39.82	39.97	39.72	39.83	727,591	-0.46(-1.15%)
May 20, 2011	40.58	40.58	40.25	40.30	472,306	-0.36(-0.88%)
May 19, 2011	40.75	40.76	40.44	40.65	520,779	+0.05(+0.14%)
May 18, 2011	40.30	40.63	40.20	40.60	744,506	+0.35(+0.88%)
May 17, 2011	40.10	40.30	39.96	40.25	595,571	-0.00(-0.00%)
May 16, 2011	40.28	40.61	40.18	40.25	572,947	-0.14(-0.35%)
May 13, 2011	40.73	40.77	40.22	40.39	458,705	-0.31(-0.76%)
May 12, 2011	40.45	40.77	40.21	40.70	811,561	+0.16(+0.40%)
May 11, 2011	40.92	40.92	40.37	40.54	602,462	-0.43(-1.05%)
May 10, 2011	40.74	41.05	40.71	40.97	472,562	+0.34(+0.83%)
May 09, 2011	40.50	40.73	40.39	40.63	475,530	+0.13(+0.33%)
May 06, 2011	40.76	40.90	40.34	40.49	463,282	+0.14(+0.35%)
May 05, 2011	40.56	40.71	40.15	40.35	507,406	-0.40(-0.99%)
May 04, 2011	41.04	41.06	40.59	40.75	730,317	-0.30(-0.72%)
May 03, 2011	41.11	41.17	40.84	41.05	680,163	-0.11(-0.27%)
May 02, 2011	41.14	41.17	41.09	41.16	565,005	-0.06(-0.15%)
Apr 29, 2011	41.09	41.24	41.05	41.23	658,919	+0.11(+0.26%)
Apr 28, 2011	40.93	41.16	40.87	41.12	666,858	+0.18(+0.45%)
Apr 27, 2011	40.75	41.01	40.59	40.94	469,594	+0.28(+0.69%)
Apr 26, 2011	40.42	40.71	40.36	40.66	484,329	+0.42(+1.04%)
Apr 25, 2011	40.30	40.30	40.14	40.24	407,375	-0.03(-0.07%)
Apr 21, 2011	40.34	40.34	40.15	40.27	447,450	+0.11(+0.28%)
Apr 20, 2011	40.18	40.25	40.07	40.15	540,681	+0.48(+1.21%)
Apr 19, 2011	39.48	39.69	39.44	39.67	547,411	+0.24(+0.61%)
Apr 18, 2011	39.53	39.53	39.18	39.43	557,902	-0.52(-1.31%)
Apr 15, 2011	39.84	40.05	39.79	39.96	528,458	+0.23(+0.59%)
Apr 14, 2011	39.46	39.81	39.35	39.72	425,081	+0.02(+0.05%)
Apr 13, 2011	40.00	40.01	39.59	39.70	459,632	-0.09(-0.23%)
Apr 12, 2011	39.87	39.93	39.64	39.79	575,192	-0.33(-0.83%)
Apr 11, 2011	40.30	40.44	40.04	40.13	399,504	-0.14(-0.35%)
Apr 08, 2011	40.57	40.59	40.12	40.27	411,957	-0.11(-0.28%)
Apr 07, 2011	40.45	40.55	40.20	40.38	538,271	-0.11(-0.28%)
Apr 06, 2011	40.51	40.54	40.34	40.49	387,800	+0.16(+0.40%)
Apr 05, 2011	40.21	40.48	40.21	40.33	512,258	+0.03(+0.07%)
Apr 04, 2011	40.37	40.41	40.22	40.30	409,216	+0.04(+0.09%)
Apr 01, 2011	40.32	40.40	40.17	40.27	520,259	+0.23(+0.56%)
Mar 31, 2011	40.10	40.18	40.03	40.04	618,081	-0.08(-0.19%)
Mar 30, 2011	40.02	40.24	39.97	40.12	536,260	+0.34(+0.84%)
Mar 29, 2011	39.56	39.81	39.39	39.78	393,220	+0.21(+0.53%)
Mar 28, 2011	39.70	39.84	39.58	39.58	609,725	-0.07(-0.18%)
Mar 25, 2011	39.59	39.81	39.53	39.65	583,166	+0.14(+0.35%)
Mar 24, 2011	39.42	39.57	39.20	39.51	503,999	+0.29(+0.75%)
Mar 23, 2011	39.03	39.30	38.88	39.21	387,535	+0.02(+0.05%)
Mar 22, 2011	39.36	39.37	39.16	39.19	513,129	-0.14(-0.36%)
Mar 21, 2011	39.32	39.37	39.24	39.33	1,405,168	+0.53(+1.38%)
Mar 18, 2011	39.08	39.08	38.71	38.80	861,773	+0.27(+0.69%)
Mar 17, 2011	38.57	38.64	38.27	38.53	1,245,737	+0.52(+1.37%)
Mar 16, 2011	38.63	38.72	37.77	38.01	1,424,562	-0.71(-1.83%)
Mar 15, 2011	38.56	38.93	38.50	38.72	660,030	-0.44(-1.11%)
Mar 14, 2011	39.13	39.23	38.87	39.16	440,264	-0.24(-0.61%)
Mar 11, 2011	38.97	39.54	38.97	39.39	682,593	+0.25(+0.65%)
Mar 10, 2011	39.53	39.53	39.10	39.14	556,647	-0.80(-2.00%)
Mar 09, 2011	39.84	40.03	39.68	39.94	410,049	+0.02(+0.05%)
Mar 08, 2011	39.56	40.06	39.49	39.92	549,012	+0.41(+1.05%)
Mar 07, 2011	39.83	40.00	39.35	39.51	489,325	-0.25(-0.63%)
Mar 04, 2011	40.09	40.10	39.51	39.76	615,389	-0.34(-0.86%)
Mar 03, 2011	39.82	40.16	39.80	40.10	696,614	+0.66(+1.67%)
Mar 02, 2011	39.37	39.62	39.30	39.44	656,260	+0.04(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.