EEM returned 7.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $38.88 | $39.10 | $38.86 | $38.89 | 48,758,238 |
December 28 2023 | $38.96 | $39.12 | $38.90 | $38.91 | 36,660,648 |
December 27 2023 | $38.59 | $38.67 | $38.52 | $38.61 | 30,120,641 |
December 26 2023 | $38.40 | $38.47 | $38.28 | $38.39 | 16,173,190 |
December 22 2023 | $37.98 | $38.17 | $37.93 | $38.09 | 17,082,949 |
December 21 2023 | $38.09 | $38.30 | $38.02 | $38.28 | 33,402,801 |
December 20 2023 | $38.00 | $38.07 | $37.52 | $37.57 | 44,766,594 |
December 19 2023 | $38.10 | $38.32 | $38.07 | $38.26 | 33,688,602 |
December 18 2023 | $37.93 | $37.96 | $37.76 | $37.94 | 37,419,352 |
December 15 2023 | $38.14 | $38.23 | $37.95 | $37.95 | 37,110,359 |
December 14 2023 | $37.88 | $38.24 | $37.88 | $38.18 | 51,998,910 |
December 13 2023 | $37.04 | $37.65 | $36.86 | $37.63 | 42,607,770 |
December 12 2023 | $37.14 | $37.28 | $36.97 | $37.26 | 20,278,350 |
December 11 2023 | $37.03 | $37.26 | $36.99 | $37.25 | 20,426,391 |
December 08 2023 | $36.96 | $37.16 | $36.88 | $37.03 | 25,195,430 |
December 07 2023 | $37.14 | $37.21 | $37.02 | $37.19 | 19,735,029 |
December 06 2023 | $37.29 | $37.31 | $37.00 | $37.01 | 23,069,039 |
December 05 2023 | $36.96 | $37.11 | $36.87 | $37.06 | 25,462,340 |
December 04 2023 | $37.42 | $37.50 | $37.20 | $37.29 | 28,074,881 |
December 01 2023 | $37.30 | $37.72 | $37.22 | $37.72 | 27,140,199 |
November 30 2023 | $37.57 | $37.60 | $37.30 | $37.56 | 30,482,770 |
November 29 2023 | $37.51 | $37.71 | $37.44 | $37.48 | 26,049,150 |
November 28 2023 | $37.56 | $37.76 | $37.49 | $37.70 | 35,006,719 |
November 27 2023 | $37.38 | $37.42 | $37.28 | $37.38 | 22,925,240 |
November 24 2023 | $37.37 | $37.57 | $37.34 | $37.54 | 11,365,030 |
