DWS Small Cap Core Fund - Class Inst (SZCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.41
-1.02 (-2.06%)
Mar 10, 2025, 2:08 PM EST
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -2.06% |
| Mar 7, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% |
| Mar 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.40% |
| Mar 5, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.12% |
| Mar 4, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.58% |
| Mar 3, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.18% |
| Feb 28, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.96% |
| Feb 27, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.18% |
| Feb 26, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.21% |
| Feb 25, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.41% |
| Feb 24, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.50% |
| Feb 21, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -2.77% |
| Feb 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.23% |
| Feb 19, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.43% |
| Feb 18, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.41% |
| Feb 14, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.39% |
| Feb 13, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.82% |
| Feb 12, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.39% |
| Feb 11, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.19% |
| Feb 10, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.39% |
| Feb 7, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.37% |
| Feb 6, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.52% |
| Feb 5, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 1.01% |
| Feb 4, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1.27% |
| Feb 3, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.87% |
| Jan 31, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.66% |
| Jan 30, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.83% |
| Jan 29, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.65% |
| Jan 28, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.04% |
| Jan 27, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.36% |
| Jan 24, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.19% |
| Jan 23, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.19% |
| Jan 22, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.86% |
| Jan 21, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 1.37% |
| Jan 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.10% |
| Jan 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.44% |
| Jan 15, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 1.87% |
| Jan 14, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 2.01% |
| Jan 13, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.72% |
| Jan 10, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -2.16% |
| Jan 8, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.18% |
| Jan 7, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.41% |
| Jan 6, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.12% |
| Jan 3, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 1.39% |
| Jan 2, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.18% |
| Dec 31, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.10% |
| Dec 30, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.34 | -0.43% |
| Dec 27, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.56 | -1.19% |
| Dec 26, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.17 | 0.63% |
| Dec 24, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.85 | 0.99% |