DWS Emerging Markets Equity R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.21
+0.24 (1.14%)
Sep 5, 2025, 4:00 PM EDT
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.39% |
| Sep 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.79% |
| Sep 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.08% |
| Sep 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Sep 5, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.14% |
| Sep 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Sep 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% |
| Aug 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.04% |
| Aug 26, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.24% |
| Aug 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| Aug 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.58% |
| Aug 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% |
| Aug 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.43% |
| Aug 19, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.85% |
| Aug 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% |
| Aug 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.14% |
| Aug 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.66% |
| Aug 13, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Aug 8, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Aug 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.31% |
| Aug 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.44% |
| Aug 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Aug 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.68% |
| Aug 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.80% |
| Jul 31, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.39% |
| Jul 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.14% |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.57% |
| Jul 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.90% |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.33% |
| Jul 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Jul 23, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2.01% |
| Jul 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Jul 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.48% |
| Jul 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Jul 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Jul 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jul 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.02% |
| Jul 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.24% |
| Jul 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Jul 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Jul 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Jul 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.88% |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.59% |
| Jul 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.29% |
| Jul 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% |