DWS Emerging Markets Equity Fund - Class Inst (SEKIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.38
+0.30 (1.66%)
Apr 23, 2025, 4:00 PM EDT
SEKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.94% |
| Mar 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.98% |
| Mar 13, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.85% |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.85% |
| Mar 11, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.92% |
| Mar 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -3.44% |
| Mar 7, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.89% |
| Mar 6, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% |
| Mar 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.47% |
| Mar 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.71% |
| Mar 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.76% |
| Feb 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.91% |
| Feb 27, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.13% |
| Feb 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.64% |
| Feb 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.63% |
| Feb 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.70% |
| Feb 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.62% |
| Feb 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% |
| Feb 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.97% |
| Feb 18, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.14% |
| Feb 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.00% |
| Feb 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.74% |
| Feb 12, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.28% |
| Feb 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.90% |