DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.00
+0.20 (0.96%)
Aug 12, 2025, 4:00 PM EDT
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| Aug 8, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.53% |
| Aug 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.31% |
| Aug 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.44% |
| Aug 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Aug 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.68% |
| Aug 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.85% |
| Jul 31, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.34% |
| Jul 30, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.19% |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.52% |
| Jul 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.38% |
| Jul 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Jul 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.96% |
| Jul 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Jul 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.53% |
| Jul 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.34% |
| Jul 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Jul 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jul 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.07% |
| Jul 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.29% |
| Jul 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Jul 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Jul 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Jul 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.88% |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.54% |
| Jul 3, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% |
| Jul 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% |
| 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 | 0.95% |
| Jun 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.96% |
| 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% |