DWS Emerging Markets Equity A (SEKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.18
+0.23 (1.10%)
Sep 9, 2025, 9:30 AM EDT
SEKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.36% |
| Sep 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.80% |
| Sep 9, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.10% |
| Sep 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Sep 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.16% |
| Sep 4, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% |
| Sep 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Aug 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Aug 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.00% |
| Aug 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% |
| Aug 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Aug 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.55% |
| Aug 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Aug 20, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.44% |
| Aug 19, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.82% |
| Aug 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.19% |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% |
| Aug 14, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.67% |
| Aug 13, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.26% |
| Aug 12, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.98% |
| Aug 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% |
| Aug 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| Aug 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.28% |
| Aug 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.44% |
| Aug 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% |
| Aug 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.66% |
| Aug 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.82% |
| Jul 31, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.36% |
| Jul 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Jul 29, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.53% |
| Jul 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.91% |
| Jul 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.33% |
| Jul 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Jul 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.99% |
| Jul 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% |
| Jul 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.54% |
| Jul 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Jul 17, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| Jul 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Jul 15, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% |
| Jul 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Jul 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.25% |
| Jul 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% |
| Jul 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Jul 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.84% |
| Jul 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.57% |
| Jul 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Jul 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |