DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.89
+0.08 (0.40%)
May 23, 2025, 4:00 PM EDT
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| May 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% |
| May 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| May 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| May 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% |
| May 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.45% |
| May 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| May 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| May 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| May 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.91% |
| May 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| May 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.12% |
| May 9, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |
| May 8, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% |
| May 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.68% |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| May 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| May 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.28% |
| May 1, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.86% |
| Apr 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.59% |
| Apr 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.32% |
| Apr 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.22% |
| Apr 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.05% |
| 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% |