DWS Emerging Markets Equity S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.90
+0.24 (1.06%)
Oct 24, 2025, 4:00 PM EDT
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.18% |
| Oct 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.06% |
| Oct 23, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.67% |
| Oct 22, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.88% |
| Oct 21, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.83% |
| Oct 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.42% |
| Oct 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.13% |
| Oct 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.54% |
| Oct 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.25% |
| Oct 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.96% |
| Oct 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -4.10% |
| Oct 9, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| Oct 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.69% |
| Oct 6, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Oct 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| Oct 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.84% |
| Oct 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.03% |
| Sep 30, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| Sep 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.85% |
| Sep 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.16% |
| Sep 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.44% |
| Sep 24, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Sep 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% |
| Sep 22, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.09% |
| Sep 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.01% |
| Sep 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.22% |
| Sep 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.75% |
| Sep 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.76% |
| Sep 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.22% |
| Sep 12, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.59% |
| Sep 11, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.39% |
| Sep 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.74% |
| Sep 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.13% |
| Sep 8, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.19% |
| Sep 5, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.19% |
| Sep 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% |
| Sep 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.43% |
| Aug 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| Aug 27, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.04% |
| Aug 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Aug 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.19% |
| Aug 22, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.53% |
| Aug 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% |
| Aug 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.38% |