EEM returned 14.6% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $35.04 | $35.22 | $34.95 | $35.20 | 34,328,539 |
December 30 2010 | $34.97 | $35.01 | $34.85 | $34.95 | 28,376,000 |
December 29 2010 | $34.59 | $34.80 | $34.58 | $34.77 | 30,892,109 |
December 28 2010 | $34.37 | $34.39 | $34.26 | $34.33 | 30,329,949 |
December 27 2010 | $34.29 | $34.37 | $34.21 | $34.30 | 29,293,020 |
December 23 2010 | $34.33 | $34.43 | $34.29 | $34.41 | 27,545,289 |
December 22 2010 | $34.32 | $34.49 | $34.29 | $34.45 | 24,942,320 |
December 21 2010 | $34.21 | $34.45 | $34.20 | $34.33 | 59,666,281 |
December 20 2010 | $33.96 | $34.00 | $33.76 | $33.84 | 48,887,379 |
December 17 2010 | $33.85 | $34.01 | $33.80 | $34.00 | 43,610,672 |
December 16 2010 | $33.88 | $33.99 | $33.71 | $33.94 | 55,441,367 |
December 15 2010 | $34.21 | $34.26 | $33.81 | $33.85 | 69,038,609 |
December 14 2010 | $34.38 | $34.54 | $34.29 | $34.40 | 53,612,398 |
December 13 2010 | $34.34 | $34.52 | $34.24 | $34.35 | 49,177,738 |
December 10 2010 | $34.00 | $34.13 | $33.88 | $34.13 | 44,844,281 |
December 09 2010 | $34.23 | $34.26 | $33.88 | $33.98 | 63,132,727 |
December 08 2010 | $34.25 | $34.34 | $33.91 | $34.10 | 48,924,059 |
December 07 2010 | $34.87 | $34.88 | $34.31 | $34.32 | 64,411,594 |
December 06 2010 | $34.34 | $34.53 | $34.31 | $34.48 | 44,990,070 |
December 03 2010 | $34.12 | $34.59 | $34.12 | $34.54 | 44,690,473 |
December 02 2010 | $33.85 | $34.42 | $33.84 | $34.41 | 72,597,430 |
December 01 2010 | $33.63 | $33.82 | $33.52 | $33.75 | 81,892,336 |
November 30 2010 | $32.69 | $33.08 | $32.62 | $32.81 | 78,843,047 |
November 29 2010 | $32.94 | $33.14 | $32.61 | $33.08 | 80,430,258 |
November 26 2010 | $32.98 | $33.15 | $32.82 | $32.92 | 60,387,078 |
