DWS Emerging Markets Equity Fund - Class R6 (SEKRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.66
+0.05 (0.24%)
Jun 27, 2025, 4:00 PM EDT
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Jun 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |
| Jun 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Jun 26, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jun 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Jun 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.77% |
| Jun 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.10% |
| Jun 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.35% |
| Jun 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.45% |
| Jun 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.69% |
| Jun 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.90% |
| Jun 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.91% |
| Jun 12, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.24% |
| Jun 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Jun 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.14% |
| Jun 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% |
| Jun 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Jun 5, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.90% |
| Jun 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% |
| Jun 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.46% |
| Jun 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| May 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.76% |
| May 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.05% |
| May 28, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| May 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% |
| May 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| May 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| May 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% |
| May 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.45% |
| May 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| May 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| May 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| May 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.91% |
| May 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| May 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.12% |
| May 9, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |
| May 8, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% |
| May 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.68% |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| May 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| May 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.28% |
| May 1, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.86% |
| Apr 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.59% |
| Apr 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.32% |
| Apr 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% |
| Apr 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.11% |
| 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% |