EEM returned 7.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $39.26 | $39.48 | $39.23 | $39.27 | 48,758,238 |
December 28 2023 | $39.34 | $39.50 | $39.28 | $39.29 | 36,660,648 |
December 27 2023 | $38.96 | $39.05 | $38.89 | $38.99 | 30,120,641 |
December 26 2023 | $38.77 | $38.84 | $38.65 | $38.76 | 16,173,190 |
December 22 2023 | $38.34 | $38.53 | $38.30 | $38.46 | 17,082,949 |
December 21 2023 | $38.46 | $38.68 | $38.39 | $38.65 | 33,402,801 |
December 20 2023 | $38.37 | $38.44 | $37.88 | $37.93 | 44,766,594 |
December 19 2023 | $38.47 | $38.69 | $38.44 | $38.63 | 33,688,602 |
December 18 2023 | $38.29 | $38.33 | $38.13 | $38.30 | 37,419,352 |
December 15 2023 | $38.51 | $38.60 | $38.32 | $38.32 | 37,110,359 |
December 14 2023 | $38.25 | $38.61 | $38.25 | $38.55 | 51,998,910 |
December 13 2023 | $37.40 | $38.02 | $37.22 | $38.00 | 42,607,770 |
December 12 2023 | $37.50 | $37.64 | $37.33 | $37.62 | 20,278,350 |
December 11 2023 | $37.39 | $37.62 | $37.34 | $37.61 | 20,426,391 |
December 08 2023 | $37.32 | $37.52 | $37.24 | $37.39 | 25,195,430 |
December 07 2023 | $37.50 | $37.57 | $37.38 | $37.56 | 19,735,029 |
December 06 2023 | $37.65 | $37.67 | $37.36 | $37.37 | 23,069,039 |
December 05 2023 | $37.32 | $37.47 | $37.23 | $37.42 | 25,462,340 |
December 04 2023 | $37.79 | $37.86 | $37.56 | $37.65 | 28,074,881 |
December 01 2023 | $37.66 | $38.08 | $37.58 | $38.08 | 27,140,199 |
November 30 2023 | $37.93 | $37.97 | $37.66 | $37.92 | 30,482,770 |
November 29 2023 | $37.87 | $38.07 | $37.80 | $37.84 | 26,049,150 |
November 28 2023 | $37.92 | $38.13 | $37.85 | $38.06 | 35,006,719 |
November 27 2023 | $37.74 | $37.79 | $37.64 | $37.75 | 22,925,240 |
November 24 2023 | $37.73 | $37.93 | $37.70 | $37.90 | 11,365,030 |
