DWS Emerging Markets Equity Fund - Class R6 (SEKRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.40
+0.29 (1.60%)
Apr 23, 2025, 4:00 PM EDT
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.82% |
| Apr 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.60% |
| Apr 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.43% |
| Apr 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.39% |
| Apr 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.41% |
| Apr 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.56% |
| Apr 15, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Apr 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.36% |
| Apr 11, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 3.76% |
| Apr 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -2.13% |
| Apr 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 7.94% |
| Apr 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -4.67% |
| Apr 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -5.21% |
| Apr 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -2.19% |
| Apr 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.41% |
| Apr 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| Apr 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.54% |
| Mar 31, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Mar 28, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.84% |
| Mar 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.58% |
| Mar 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% |
| Mar 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.26% |
| Mar 24, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.16% |
| Mar 21, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.04% |
| Mar 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.98% |
| Mar 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% |
| Mar 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.62% |
| Mar 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.94% |
| Mar 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.92% |
| Mar 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% |
| Mar 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.85% |
| Mar 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.92% |
| Mar 10, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -3.48% |
| Mar 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.94% |
| Mar 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.31% |
| Mar 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.46% |
| Mar 4, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.71% |
| Mar 3, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.81% |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% |
| Feb 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.13% |
| Feb 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.58% |
| Feb 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.58% |
| Feb 24, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.70% |
| Feb 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.57% |
| Feb 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.21% |
| Feb 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.92% |
| Feb 18, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.14% |
| Feb 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.99% |
| Feb 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.74% |
| Feb 12, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.23% |