DWS Emerging Markets Equity Fund - Class S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.21
+0.44 (1.58%)
May 5, 2026, 9:30 AM EST
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 4.61% |
| May 5, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.58% |
| May 4, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.28% |
| May 1, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Apr 30, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.74% |
| Apr 29, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.07% |
| Apr 28, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.55% |
| Apr 27, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.27% |
| Apr 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.25% |
| Apr 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.50% |
| Apr 22, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.41% |
| Apr 21, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.34% |
| Apr 20, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.38% |
| Apr 17, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.34% |
| Apr 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.61% |
| Apr 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.11% |
| Apr 14, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.27% |
| Apr 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.87% |
| Apr 10, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.72% |
| Apr 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% |
| Apr 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 5.68% |
| Apr 7, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% |
| Apr 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.15% |
| Apr 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.19% |
| Apr 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.06% |
| Mar 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% |
| Mar 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.04% |
| Mar 27, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.94% |
| Mar 26, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.43% |
| Mar 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Mar 24, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% |
| Mar 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.66% |
| Mar 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -4.01% |
| Mar 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.33% |
| Mar 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% |
| Mar 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.04% |
| Mar 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.43% |
| Mar 13, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.44% |
| Mar 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.35% |
| Mar 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.84% |
| Mar 10, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.30% |
| Mar 9, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.33% |
| Mar 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.25% |
| Mar 5, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.08% |
| Mar 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.16% |
| Mar 3, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -4.68% |
| Mar 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.98% |
| Feb 27, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.93% |
| Feb 26, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.63% |
| Feb 25, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.28% |