SEI Institutional Investments Trust Emerging Markets Equity Fund Class A (SMQFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.52
-0.15 (-1.29%)
May 19, 2026, 4:00 PM EST
SMQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| May 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.47% |
| May 14, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| May 13, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.09% |
| May 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.21% |
| May 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% |
| May 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| May 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| May 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.06% |
| May 5, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.29% |
| May 4, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.95% |
| May 1, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 30, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.61% |
| Apr 29, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% |
| Apr 28, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.70% |
| Apr 27, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Apr 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.97% |
| Apr 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.00% |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -99.12% |
| Apr 21, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Apr 20, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| Apr 17, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.32% |
| Apr 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Apr 15, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% |
| Apr 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% |
| Apr 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% |
| Apr 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% |
| Apr 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Apr 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.36% |
| Apr 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Apr 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Apr 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.86% |
| Apr 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% |
| Mar 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.59% |
| Mar 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% |
| Mar 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% |
| Mar 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.14% |
| Mar 25, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.54% |
| Mar 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% |
| Mar 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.17% |
| Mar 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.38% |
| Mar 19, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% |
| Mar 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.21% |
| Mar 17, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.13% |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% |
| Mar 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.60% |
| Mar 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Mar 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.61% |
| Mar 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% |