DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.93
+0.25 (1.41%)
Apr 17, 2025, 4:00 PM EDT
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.76% |
| Apr 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.66% |
| Apr 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.37% |
| Apr 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.34% |
| Apr 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.41% |
| Apr 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.56% |
| Apr 15, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Apr 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.36% |
| Apr 11, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 3.70% |
| Apr 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.07% |
| Apr 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 7.87% |
| Apr 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -4.61% |
| Apr 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -5.21% |
| Apr 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -2.19% |
| Apr 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.46% |
| Apr 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.16% |
| Apr 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.54% |
| Mar 31, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Mar 28, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.84% |
| Mar 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.58% |
| Mar 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.37% |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% |
| Mar 24, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.16% |
| Mar 21, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.04% |
| Mar 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.98% |
| Mar 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.15% |
| Mar 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.56% |
| Mar 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.94% |
| Mar 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.92% |
| Mar 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% |
| Mar 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.85% |
| 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% |