EEM returned 14.6% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $34.70 | $34.89 | $34.61 | $34.86 | 34,328,539 |
December 30 2010 | $34.63 | $34.67 | $34.51 | $34.61 | 28,376,000 |
December 29 2010 | $34.26 | $34.46 | $34.25 | $34.44 | 30,892,109 |
December 28 2010 | $34.04 | $34.06 | $33.93 | $34.00 | 30,329,949 |
December 27 2010 | $33.96 | $34.04 | $33.88 | $33.97 | 29,293,020 |
December 23 2010 | $34.00 | $34.10 | $33.96 | $34.08 | 27,545,289 |
December 22 2010 | $33.99 | $34.16 | $33.96 | $34.12 | 24,942,320 |
December 21 2010 | $33.88 | $34.12 | $33.87 | $34.00 | 59,666,281 |
December 20 2010 | $33.64 | $33.67 | $33.43 | $33.51 | 48,887,379 |
December 17 2010 | $33.53 | $33.68 | $33.47 | $33.67 | 43,610,672 |
December 16 2010 | $33.55 | $33.66 | $33.39 | $33.62 | 55,441,367 |
December 15 2010 | $33.88 | $33.93 | $33.49 | $33.52 | 69,038,609 |
December 14 2010 | $34.05 | $34.20 | $33.96 | $34.07 | 53,612,398 |
December 13 2010 | $34.01 | $34.19 | $33.91 | $34.02 | 49,177,738 |
December 10 2010 | $33.67 | $33.81 | $33.55 | $33.81 | 44,844,281 |
December 09 2010 | $33.90 | $33.93 | $33.56 | $33.66 | 63,132,727 |
December 08 2010 | $33.92 | $34.01 | $33.58 | $33.77 | 48,924,059 |
December 07 2010 | $34.53 | $34.55 | $33.98 | $33.99 | 64,411,594 |
December 06 2010 | $34.01 | $34.20 | $33.98 | $34.15 | 44,990,070 |
December 03 2010 | $33.79 | $34.25 | $33.79 | $34.20 | 44,690,473 |
December 02 2010 | $33.53 | $34.09 | $33.51 | $34.08 | 72,597,430 |
December 01 2010 | $33.30 | $33.49 | $33.20 | $33.42 | 81,892,336 |
November 30 2010 | $32.38 | $32.76 | $32.31 | $32.49 | 78,843,047 |
November 29 2010 | $32.62 | $32.82 | $32.30 | $32.76 | 80,430,258 |
November 26 2010 | $32.66 | $32.83 | $32.51 | $32.60 | 60,387,078 |
