DWS Emerging Markets Equity R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.49
+0.16 (0.55%)
At close: Aug 27, 2026
SEKRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.55% |
| Aug 26, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.51% |
| Aug 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.57% |
| Aug 24, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -2.11% |
| Aug 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.05% |
| Aug 20, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.63% |
| Aug 19, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.60% |
| Aug 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.77% |
| Aug 17, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.76% |
| Aug 14, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.51% |
| Aug 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.14% |
| Aug 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.27% |
| Aug 11, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.49% |
| Aug 10, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.32% |
| Aug 7, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.25% |
| Aug 6, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -2.18% |
| Aug 5, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.30% |
| Aug 4, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.97% |
| Aug 3, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.36% |
| Jul 31, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 4.31% |
| Jul 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 3.01% |
| Jul 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.63% |
| Jul 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.59% |
| Jul 27, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.27% |
| Jul 24, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.62% |
| Jul 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.95% |
| Jul 22, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.21% |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.92% |
| Jul 20, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.04% |
| Jul 17, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.48% |
| Jul 16, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -2.15% |
| Jul 15, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.37% |
| Jul 14, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.17% |
| Jul 13, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -4.77% |
| Jul 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.41% |
| Jul 9, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.24% |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% |
| Jul 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.26% |
| Jul 6, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 2.59% |
| Jul 2, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.87% |
| Jul 1, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.61% |
| Jun 30, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.27% |
| Jun 29, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.67% |
| Jun 26, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -2.96% |
| Jun 25, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.99% |
| Jun 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.13% |
| Jun 23, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -4.38% |
| Jun 22, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.25% |
| Jun 18, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 3.25% |
| Jun 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.43% |