DWS Equity 500 Index Fund - Class S (BTIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.62
+0.61 (0.40%)
May 30, 2025, 8:09 AM EDT
BTIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | - | - |
| May 29, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | 0.40% |
| May 28, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | -0.56% |
| May 27, 2025 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | 2.04% |
| May 23, 2025 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | -0.66% |
| May 22, 2025 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | -0.05% |
| May 21, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | -1.61% |
| May 20, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -0.39% |
| May 19, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0.10% |
| May 16, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | 0.71% |
| May 15, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.43% |
| May 14, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 0.11% |
| May 13, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | 0.73% |
| May 12, 2025 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 3.27% |
| May 9, 2025 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | -0.05% |
| May 8, 2025 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | 0.58% |
| May 7, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0.44% |
| May 6, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.77% |
| May 5, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | -0.63% |
| May 2, 2025 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | 1.47% |
| May 1, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | 0.63% |
| Apr 30, 2025 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | 0.15% |
| Apr 29, 2025 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | 0.58% |
| Apr 28, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | 0.07% |
| Apr 25, 2025 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | 0.74% |
| Apr 24, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 2.00% |
| Apr 23, 2025 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | 1.67% |
| Apr 22, 2025 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | 2.51% |
| Apr 21, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -2.35% |
| Apr 17, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.13% |
| Apr 16, 2025 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | -2.23% |
| Apr 15, 2025 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | -0.16% |
| Apr 14, 2025 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | 0.80% |
| Apr 11, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | 1.80% |
| Apr 10, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | -3.44% |
| Apr 9, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 9.52% |
| Apr 8, 2025 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | -1.57% |
| Apr 7, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | -1.25% |
| Apr 4, 2025 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | -5.00% |
| Apr 3, 2025 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | -4.84% |
| Apr 2, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.67% |
| Apr 1, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 0.38% |
| Mar 31, 2025 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | 0.57% |
| Mar 28, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -1.98% |
| Mar 27, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -0.33% |
| Mar 26, 2025 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | -1.11% |
| Mar 25, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.16% |
| Mar 24, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | 1.52% |
| Mar 21, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 0.08% |
| Mar 20, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | -0.20% |