DWS Small Cap Core Fund - Class Inst (SZCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.64
-0.32 (-0.60%)
Jul 18, 2025, 9:30 AM EDT
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% |
| Jun 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.04% |
| Jun 27, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.15% |
| Jun 26, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.07% |
| Jun 25, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.95% |
| Jun 24, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.70% |
| Jun 23, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.32% |
| Jun 20, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.33% |
| Jun 18, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.22% |
| Jun 17, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.55% |
| Jun 16, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.15% |
| Jun 13, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.04% |
| Jun 12, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.56% |
| Jun 11, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.06% |
| Jun 10, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.18% |
| Jun 9, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.45% |
| Jun 6, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.51% |
| Jun 5, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.18% |
| Jun 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.53% |
| Jun 3, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.24% |
| Jun 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% |
| May 30, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.12% |
| May 29, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.40% |
| May 28, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.73% |
| May 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 1.51% |
| May 23, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.40% |
| May 22, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.32% |
| May 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.04% |
| May 20, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.18% |
| May 19, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.29% |
| May 16, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.59% |
| May 15, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.69% |
| May 14, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.43% |
| May 13, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.98% |
| May 12, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1.85% |
| May 9, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.04% |
| May 8, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.28% |
| May 7, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.55% |