EEM returned 14.6% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $34.21 | $34.39 | $34.13 | $34.37 | 34,328,539 |
December 30 2010 | $34.14 | $34.18 | $34.03 | $34.13 | 28,376,000 |
December 29 2010 | $33.77 | $33.98 | $33.77 | $33.95 | 30,892,109 |
December 28 2010 | $33.56 | $33.58 | $33.45 | $33.52 | 30,329,949 |
December 27 2010 | $33.48 | $33.56 | $33.40 | $33.50 | 29,293,020 |
December 23 2010 | $33.52 | $33.62 | $33.48 | $33.60 | 27,545,289 |
December 22 2010 | $33.51 | $33.68 | $33.48 | $33.64 | 24,942,320 |
December 21 2010 | $33.40 | $33.64 | $33.39 | $33.52 | 59,666,281 |
December 20 2010 | $33.16 | $33.20 | $32.96 | $33.04 | 48,887,379 |
December 17 2010 | $33.06 | $33.21 | $33.00 | $33.20 | 43,610,672 |
December 16 2010 | $33.08 | $33.18 | $32.92 | $33.14 | 55,441,367 |
December 15 2010 | $33.40 | $33.45 | $33.01 | $33.05 | 69,038,609 |
December 14 2010 | $33.57 | $33.72 | $33.49 | $33.59 | 53,612,398 |
December 13 2010 | $33.53 | $33.71 | $33.44 | $33.54 | 49,177,738 |
December 10 2010 | $33.20 | $33.33 | $33.08 | $33.33 | 44,844,281 |
December 09 2010 | $33.42 | $33.45 | $33.08 | $33.18 | 63,132,727 |
December 08 2010 | $33.44 | $33.53 | $33.11 | $33.29 | 48,924,059 |
December 07 2010 | $34.04 | $34.06 | $33.50 | $33.51 | 64,411,594 |
December 06 2010 | $33.53 | $33.71 | $33.50 | $33.66 | 44,990,070 |
December 03 2010 | $33.31 | $33.77 | $33.31 | $33.72 | 44,690,473 |
December 02 2010 | $33.06 | $33.61 | $33.04 | $33.60 | 72,597,430 |
December 01 2010 | $32.83 | $33.02 | $32.73 | $32.95 | 81,892,336 |
November 30 2010 | $31.92 | $32.30 | $31.85 | $32.03 | 78,843,047 |
November 29 2010 | $32.16 | $32.36 | $31.84 | $32.30 | 80,430,258 |
November 26 2010 | $32.20 | $32.37 | $32.05 | $32.14 | 60,387,078 |
