DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.24
+0.17 (0.89%)
Mar 7, 2025, 12:20 PM EST
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.89% |
| Mar 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.31% |
| Mar 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 3.52% |
| Mar 4, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.65% |
| Mar 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.76% |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.91% |
| Feb 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.13% |
| Feb 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.64% |
| Feb 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.63% |
| Feb 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.70% |
| Feb 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.62% |
| 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 | -0.97% |
| Feb 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.14% |
| Feb 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.99% |
| Feb 13, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.74% |
| Feb 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.28% |
| Feb 11, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.90% |
| Feb 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% |
| Feb 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Feb 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.37% |
| Feb 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% |
| Feb 4, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.68% |
| Feb 3, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.49% |
| Jan 31, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.75% |
| Jan 30, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.58% |
| Jan 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.05% |
| Jan 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| Jan 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.56% |
| Jan 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% |
| Jan 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.32% |
| Jan 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| Jan 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.20% |
| Jan 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.88% |
| Jan 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% |
| Jan 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.34% |
| Jan 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.62% |
| Jan 13, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.16% |
| Jan 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.79% |
| Jan 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.33% |
| Jan 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.81% |
| Jan 6, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| Jan 3, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.14% |
| Jan 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% |
| Dec 31, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| Dec 30, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.70% |
| Dec 27, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.59% |
| Dec 26, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.32% |