DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
-0.22 (-0.94%)
At close: Mar 27, 2026
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.94% |
| Mar 26, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.43% |
| Mar 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Mar 24, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% |
| Mar 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.66% |
| Mar 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -4.01% |
| Mar 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.33% |
| Mar 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% |
| Mar 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.04% |
| Mar 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.43% |
| Mar 13, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.44% |
| Mar 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.35% |
| Mar 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.84% |
| Mar 10, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.30% |
| Mar 9, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.33% |
| Mar 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.25% |
| Mar 5, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.08% |
| Mar 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.16% |
| Mar 3, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -4.68% |
| Mar 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.98% |
| Feb 27, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.93% |
| Feb 26, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.63% |
| Feb 25, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.28% |
| Feb 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.64% |
| Feb 23, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.23% |
| Feb 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.75% |
| Feb 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Feb 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.94% |
| Feb 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.31% |
| Feb 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.51% |
| Feb 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.78% |
| Feb 11, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.78% |
| Feb 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.20% |
| Feb 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.79% |
| Feb 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.07% |
| Feb 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.29% |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% |
| Feb 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.27% |
| Jan 29, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.23% |
| Jan 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.79% |
| Jan 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.95% |
| Jan 26, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.37% |
| Jan 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.37% |
| Jan 22, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.58% |
| Jan 21, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| Jan 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.35% |
| Jan 16, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.53% |
| Jan 15, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.21% |
| Jan 14, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |