DWS Emerging Markets Equity R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.74
+0.08 (0.35%)
At close: Dec 26, 2025
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.44% |
| Dec 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.18% |
| Dec 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.35% |
| Dec 24, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Dec 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.71% |
| Dec 22, 2025 | 22.44 | 22.44 | 22.44 | 23.21 | 22.44 | 0.52% |
| Dec 19, 2025 | 22.32 | 22.32 | 22.32 | 23.09 | 22.32 | 1.09% |
| Dec 18, 2025 | 22.08 | 22.08 | 22.08 | 22.84 | 22.08 | 1.47% |
| Dec 17, 2025 | 21.76 | 21.76 | 21.76 | 22.51 | 21.76 | -0.66% |
| Dec 16, 2025 | 21.91 | 21.91 | 21.91 | 22.66 | 21.91 | -1.09% |
| Dec 15, 2025 | 22.15 | 22.15 | 22.15 | 22.91 | 22.15 | -0.39% |
| Dec 12, 2025 | 22.24 | 22.24 | 22.24 | 23.00 | 22.24 | -1.20% |
| Dec 11, 2025 | 22.51 | 22.51 | 22.51 | 23.28 | 22.51 | - |
| Dec 10, 2025 | 22.51 | 22.51 | 22.51 | 23.28 | 22.51 | 0.91% |
| Dec 9, 2025 | 22.30 | 22.30 | 22.30 | 23.07 | 22.30 | -0.39% |
| Dec 8, 2025 | 22.39 | 22.39 | 22.39 | 23.16 | 22.39 | 0.48% |
| Dec 5, 2025 | 22.29 | 22.29 | 22.29 | 23.05 | 22.28 | 0.09% |
| Dec 4, 2025 | 22.27 | 22.27 | 22.27 | 23.03 | 22.27 | 0.04% |
| Dec 3, 2025 | 22.26 | 22.26 | 22.26 | 23.02 | 22.26 | 0.26% |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.96 | 22.20 | 0.17% |
| Dec 1, 2025 | 22.16 | 22.16 | 22.16 | 22.92 | 22.16 | 0.39% |
| Nov 28, 2025 | 22.07 | 22.07 | 22.07 | 22.83 | 22.07 | 0.22% |
| Nov 26, 2025 | 22.02 | 22.02 | 22.02 | 22.78 | 22.02 | 1.15% |
| Nov 25, 2025 | 21.77 | 21.77 | 21.77 | 22.52 | 21.77 | 0.40% |
| Nov 24, 2025 | 21.69 | 21.69 | 21.69 | 22.43 | 21.69 | 1.04% |
| Nov 21, 2025 | 21.46 | 21.46 | 21.46 | 22.20 | 21.46 | -0.22% |
| Nov 20, 2025 | 21.51 | 21.51 | 21.51 | 22.25 | 21.51 | -1.68% |
| Nov 19, 2025 | 21.88 | 21.88 | 21.88 | 22.63 | 21.88 | -0.53% |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.75 | 21.99 | -1.13% |
| Nov 17, 2025 | 22.25 | 22.25 | 22.25 | 23.01 | 22.25 | -0.78% |
| Nov 14, 2025 | 22.42 | 22.42 | 22.42 | 23.19 | 22.42 | -0.73% |
| Nov 13, 2025 | 22.58 | 22.58 | 22.58 | 23.36 | 22.58 | -1.02% |
| Nov 12, 2025 | 22.82 | 22.82 | 22.82 | 23.60 | 22.82 | 0.08% |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 23.58 | 22.80 | 0.21% |
| Nov 10, 2025 | 22.75 | 22.75 | 22.75 | 23.53 | 22.75 | 2.17% |
| Nov 7, 2025 | 22.27 | 22.27 | 22.27 | 23.03 | 22.27 | -0.69% |
| Nov 6, 2025 | 22.42 | 22.42 | 22.42 | 23.19 | 22.42 | -0.26% |
| Nov 5, 2025 | 22.48 | 22.48 | 22.48 | 23.25 | 22.48 | 0.61% |
| Nov 4, 2025 | 22.34 | 22.34 | 22.34 | 23.11 | 22.34 | -1.66% |
| Nov 3, 2025 | 22.72 | 22.72 | 22.72 | 23.50 | 22.72 | 1.12% |
| Oct 31, 2025 | 22.47 | 22.47 | 22.47 | 23.24 | 22.47 | -0.77% |
| Oct 30, 2025 | 22.64 | 22.64 | 22.64 | 23.42 | 22.64 | -0.55% |
| Oct 29, 2025 | 22.77 | 22.77 | 22.77 | 23.55 | 22.77 | 1.46% |
| Oct 28, 2025 | 22.44 | 22.44 | 22.44 | 23.21 | 22.44 | -0.85% |
| Oct 27, 2025 | 22.63 | 22.63 | 22.63 | 23.41 | 22.63 | 2.23% |
| Oct 24, 2025 | 22.14 | 22.14 | 22.14 | 22.90 | 22.14 | 1.01% |
| Oct 23, 2025 | 21.92 | 21.92 | 21.92 | 22.67 | 21.92 | 0.67% |
| Oct 22, 2025 | 21.77 | 21.77 | 21.77 | 22.52 | 21.77 | -0.84% |
| Oct 21, 2025 | 21.96 | 21.96 | 21.96 | 22.71 | 21.96 | -0.87% |
| Oct 20, 2025 | 22.15 | 22.15 | 22.15 | 22.91 | 22.15 | 1.42% |