DWS ESG Core Equity Institutional (DESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.15
+0.02 (0.08%)
Jul 18, 2025, 4:00 PM EDT
DESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.08% |
| Jul 17, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.58% |
| Jul 16, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.38% |
| Jul 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.38% |
| Jul 14, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.13% |
| Jul 11, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.29% |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.50% |
| Jul 9, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.67% |
| Jul 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.13% |
| Jul 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.96% |
| Jul 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.76% |
| Jul 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.42% |
| Jul 1, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% |
| Jun 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.42% |
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.64% |
| Jun 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.77% |
| Jun 25, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% |
| Jun 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.13% |
| Jun 23, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% |
| Jun 20, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.13% |
| Jun 18, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% |
| Jun 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.74% |
| Jun 16, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.06% |
| Jun 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.09% |
| Jun 12, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% |
| Jun 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% |
| Jun 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Jun 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% |
| Jun 6, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.20% |
| Jun 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.31% |
| Jun 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Jun 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.58% |
| Jun 2, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.22% |
| May 30, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.22% |
| May 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| May 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.53% |
| May 27, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 2.27% |
| May 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.81% |
| May 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| May 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.59% |
| May 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.35% |
| May 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.04% |
| May 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.80% |
| May 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.36% |
| May 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.31% |
| May 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.50% |
| May 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 3.11% |
| May 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| May 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.84% |
| May 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.14% |