DWS Small Cap Core Inst (SZCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.36
+0.70 (1.28%)
Sep 11, 2025, 4:00 PM EDT
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.28% |
| Sep 10, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.51% |
| Sep 9, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.85% |
| Sep 8, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.24% |
| Sep 5, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.16% |
| Sep 4, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.88% |
| Sep 3, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.15% |
| Sep 2, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.45% |
| Aug 29, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.15% |
| Aug 28, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.34% |
| Aug 27, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.47% |
| Aug 26, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.33% |
| Aug 25, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.44% |
| Aug 22, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 2.57% |
| Aug 21, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.39% |
| Aug 20, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Aug 19, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.19% |
| Aug 18, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.32% |
| Aug 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.15% |
| Aug 14, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.08% |
| Aug 13, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.66% |
| Aug 12, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 2.24% |
| Aug 11, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.50% |
| Aug 8, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.50% |
| Aug 7, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.35% |
| Aug 6, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.35% |
| Aug 5, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.08% |
| Aug 4, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.28% |
| Aug 1, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.87% |
| Jul 31, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.88% |
| Jul 30, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.68% |
| Jul 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.02% |
| Jul 28, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.21% |
| Jul 25, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.09% |
| Jul 24, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.24% |
| Jul 23, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.93% |
| Jul 22, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.59% |
| Jul 21, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.06% |
| Jul 18, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.60% |
| Jul 17, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.99% |
| Jul 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.50% |
| Jul 15, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.25% |
| Jul 14, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.49% |
| Jul 11, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -1.09% |
| Jul 10, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.21% |
| Jul 9, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.45% |
| Jul 8, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.38% |
| Jul 7, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.92% |
| Jul 3, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.95% |
| Jul 2, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% |