DWS Emerging Markets Equity A (SEKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.61
+0.15 (0.67%)
Oct 3, 2025, 4:00 PM EDT
SEKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.70% |
| Oct 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.44% |
| Oct 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.67% |
| Oct 2, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Oct 1, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.04% |
| Sep 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% |
| Sep 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.82% |
| Sep 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.13% |
| Sep 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.45% |
| Sep 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.50% |
| Sep 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.23% |
| Sep 22, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.09% |
| Sep 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.03% |
| Sep 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.22% |
| Sep 17, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.77% |
| Sep 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.77% |
| Sep 15, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.24% |
| Sep 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| 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% |