EEM returned 35.8% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $39.17 | $39.20 | $38.99 | $39.04 | 46,485,102 |
December 28 2017 | $38.95 | $38.98 | $38.77 | $38.86 | 34,284,352 |
December 27 2017 | $38.54 | $38.64 | $38.48 | $38.59 | 35,373,191 |
December 26 2017 | $38.46 | $38.50 | $38.33 | $38.49 | 29,614,141 |
December 22 2017 | $38.35 | $38.53 | $38.30 | $38.53 | 40,032,660 |
December 21 2017 | $38.11 | $38.34 | $38.09 | $38.20 | 40,602,238 |
December 20 2017 | $38.08 | $38.13 | $37.95 | $37.95 | 42,832,809 |
December 19 2017 | $38.17 | $38.17 | $37.85 | $37.90 | 51,306,762 |
December 18 2017 | $38.01 | $38.24 | $37.97 | $38.11 | 61,186,070 |
December 15 2017 | $37.67 | $37.75 | $37.49 | $37.68 | 67,881,234 |
December 14 2017 | $37.75 | $37.85 | $37.60 | $37.60 | 50,968,219 |
December 13 2017 | $37.66 | $38.00 | $37.66 | $37.88 | 75,946,180 |
December 12 2017 | $37.33 | $37.51 | $37.26 | $37.43 | 47,157,793 |
December 11 2017 | $37.64 | $37.75 | $37.62 | $37.68 | 46,795,941 |
December 08 2017 | $37.48 | $37.54 | $37.33 | $37.49 | 42,794,879 |
December 07 2017 | $36.81 | $37.16 | $36.77 | $37.06 | 70,820,766 |
December 06 2017 | $36.87 | $37.04 | $36.78 | $36.95 | 81,862,781 |
December 05 2017 | $37.51 | $37.71 | $37.42 | $37.46 | 32,126,430 |
December 04 2017 | $37.83 | $37.89 | $37.45 | $37.49 | 67,381,609 |
December 01 2017 | $37.53 | $37.60 | $37.23 | $37.41 | 88,358,898 |
November 30 2017 | $37.93 | $37.93 | $37.60 | $37.62 | 118,059,297 |
November 29 2017 | $38.50 | $38.50 | $37.95 | $38.04 | 66,269,844 |
November 28 2017 | $38.68 | $38.78 | $38.51 | $38.65 | 54,357,633 |
November 27 2017 | $38.61 | $38.63 | $38.35 | $38.37 | 47,853,180 |
November 24 2017 | $38.90 | $38.96 | $38.86 | $38.94 | 25,838,320 |