DWS Emerging Markets Equity Fund - Class Inst (SEKIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.86
+0.08 (0.40%)
May 23, 2025, 4:00 PM EDT
SEKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.76% |
| May 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% |
| May 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| May 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| May 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% |
| May 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| May 19, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| May 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| May 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| May 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.91% |
| May 13, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25% |
| May 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 3.17% |
| May 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.58% |
| May 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.37% |
| May 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% |
| May 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| May 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| May 2, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2.23% |
| May 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.91% |
| Apr 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.54% |
| Apr 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.32% |
| Apr 28, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% |
| Apr 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% |
| Apr 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.76% |
| Apr 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.66% |
| Apr 22, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.38% |
| Apr 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.34% |
| Apr 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.36% |
| Apr 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.56% |
| Apr 15, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Apr 14, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.42% |
| Apr 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 3.70% |
| Apr 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.13% |
| Apr 9, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 7.95% |
| Apr 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.62% |
| Apr 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -5.27% |
| Apr 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.20% |
| Apr 3, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.41% |
| Apr 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.16% |
| Apr 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% |
| Mar 31, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.64% |
| Mar 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.79% |
| Mar 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.58% |
| Mar 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.37% |
| Mar 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.26% |
| Mar 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.16% |
| Mar 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.04% |
| Mar 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.98% |
| Mar 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.21% |
| Mar 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.62% |