DWS Emerging Markets Equity S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.81
+0.07 (0.31%)
At close: Dec 26, 2025
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.39% |
| Dec 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.22% |
| Dec 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.31% |
| Dec 24, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.40% |
| Dec 23, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% |
| Dec 22, 2025 | 22.51 | 22.51 | 22.51 | 23.20 | 22.51 | 0.56% |
| Dec 19, 2025 | 22.39 | 22.39 | 22.39 | 23.07 | 22.39 | 1.05% |
| Dec 18, 2025 | 22.15 | 22.15 | 22.15 | 22.83 | 22.15 | 1.47% |
| Dec 17, 2025 | 21.83 | 21.83 | 21.83 | 22.50 | 21.83 | -0.62% |
| Dec 16, 2025 | 21.97 | 21.97 | 21.97 | 22.64 | 21.97 | -1.14% |
| Dec 15, 2025 | 22.22 | 22.22 | 22.22 | 22.90 | 22.22 | -0.39% |
| Dec 12, 2025 | 22.31 | 22.31 | 22.31 | 22.99 | 22.31 | -1.20% |
| Dec 11, 2025 | 22.58 | 22.58 | 22.58 | 23.27 | 22.58 | - |
| Dec 10, 2025 | 22.58 | 22.58 | 22.58 | 23.27 | 22.58 | 0.91% |
| Dec 9, 2025 | 22.38 | 22.38 | 22.38 | 23.06 | 22.38 | -0.39% |
| Dec 8, 2025 | 22.46 | 22.46 | 22.46 | 23.15 | 22.46 | 0.48% |
| Dec 5, 2025 | 22.36 | 22.36 | 22.36 | 23.04 | 22.36 | 0.09% |
| Dec 4, 2025 | 22.34 | 22.34 | 22.34 | 23.02 | 22.34 | 0.04% |
| Dec 3, 2025 | 22.33 | 22.33 | 22.33 | 23.01 | 22.33 | 0.26% |
| Dec 2, 2025 | 22.27 | 22.27 | 22.27 | 22.95 | 22.27 | 0.17% |
| Dec 1, 2025 | 22.23 | 22.23 | 22.23 | 22.91 | 22.23 | 0.39% |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.82 | 22.14 | 0.22% |
| Nov 26, 2025 | 22.10 | 22.10 | 22.10 | 22.77 | 22.10 | 1.16% |
| Nov 25, 2025 | 21.84 | 21.84 | 21.84 | 22.51 | 21.84 | 0.40% |
| Nov 24, 2025 | 21.76 | 21.76 | 21.76 | 22.42 | 21.76 | 1.04% |
| Nov 21, 2025 | 21.53 | 21.53 | 21.53 | 22.19 | 21.53 | -0.22% |
| Nov 20, 2025 | 21.58 | 21.58 | 21.58 | 22.24 | 21.58 | -1.72% |
| Nov 19, 2025 | 21.96 | 21.96 | 21.96 | 22.63 | 21.96 | -0.48% |
| Nov 18, 2025 | 22.07 | 22.07 | 22.07 | 22.74 | 22.07 | -1.13% |
| Nov 17, 2025 | 22.32 | 22.32 | 22.32 | 23.00 | 22.32 | -0.78% |
| Nov 14, 2025 | 22.49 | 22.49 | 22.49 | 23.18 | 22.49 | -0.73% |
| Nov 13, 2025 | 22.66 | 22.66 | 22.66 | 23.35 | 22.66 | -1.02% |
| Nov 12, 2025 | 22.89 | 22.89 | 22.89 | 23.59 | 22.89 | 0.08% |
| Nov 11, 2025 | 22.87 | 22.87 | 22.87 | 23.57 | 22.87 | 0.21% |
| Nov 10, 2025 | 22.82 | 22.82 | 22.82 | 23.52 | 22.82 | 2.17% |
| Nov 7, 2025 | 22.34 | 22.34 | 22.34 | 23.02 | 22.34 | -0.69% |
| Nov 6, 2025 | 22.49 | 22.49 | 22.49 | 23.18 | 22.49 | -0.26% |
| Nov 5, 2025 | 22.55 | 22.55 | 22.55 | 23.24 | 22.55 | 0.61% |
| Nov 4, 2025 | 22.42 | 22.42 | 22.42 | 23.10 | 22.42 | -1.66% |
| Nov 3, 2025 | 22.79 | 22.79 | 22.79 | 23.49 | 22.79 | 1.08% |
| Oct 31, 2025 | 22.55 | 22.55 | 22.55 | 23.24 | 22.55 | -0.73% |
| Oct 30, 2025 | 22.72 | 22.72 | 22.72 | 23.41 | 22.72 | -0.59% |
| Oct 29, 2025 | 22.85 | 22.85 | 22.85 | 23.55 | 22.85 | 1.51% |
| Oct 28, 2025 | 22.51 | 22.51 | 22.51 | 23.20 | 22.51 | -0.85% |
| Oct 27, 2025 | 22.71 | 22.71 | 22.71 | 23.40 | 22.71 | 2.18% |
| Oct 24, 2025 | 22.22 | 22.22 | 22.22 | 22.90 | 22.22 | 1.06% |
| Oct 23, 2025 | 21.99 | 21.99 | 21.99 | 22.66 | 21.99 | 0.67% |
| Oct 22, 2025 | 21.84 | 21.84 | 21.84 | 22.51 | 21.84 | -0.88% |
| Oct 21, 2025 | 22.04 | 22.04 | 22.04 | 22.71 | 22.04 | -0.83% |
| Oct 20, 2025 | 22.22 | 22.22 | 22.22 | 22.90 | 22.22 | 1.42% |