DWS Emerging Markets Equity Inst (SEKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
+0.33 (1.58%)
Aug 22, 2025, 9:30 AM EDT
SEKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.24% |
| Aug 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% |
| Aug 22, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.58% |
| Aug 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 20, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.38% |
| Aug 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.85% |
| Aug 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.19% |
| Aug 15, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% |
| Aug 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% |
| Aug 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.29% |
| Aug 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.96% |
| Aug 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Aug 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.48% |
| Aug 7, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.26% |
| Aug 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Aug 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.19% |
| Aug 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.68% |
| Aug 1, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.85% |
| Jul 31, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.34% |
| Jul 30, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% |
| Jul 29, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| Jul 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.90% |
| Jul 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% |
| Jul 24, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Jul 23, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.02% |
| Jul 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% |
| Jul 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| Jul 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% |
| Jul 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.29% |
| Jul 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Jul 15, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.08% |
| Jul 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.29% |
| Jul 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.29% |
| Jul 10, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Jul 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Jul 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.88% |
| Jul 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% |
| Jul 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% |
| Jul 2, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.05% |
| Jul 1, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.34% |
| Jun 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Jun 27, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Jun 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Jun 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% |
| Jun 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.77% |
| Jun 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% |
| Jun 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% |
| Jun 18, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% |
| Jun 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.69% |
| Jun 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.95% |