Deutsche DWS Investment Trust - DWS Small Cap Core Fund (SZCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.21
+0.32 (0.63%)
Dec 26, 2024, 4:00 PM EST
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.63% |
| Dec 24, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.99% |
| Dec 23, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.14% |
| Dec 20, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.62% |
| Dec 19, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.48% |
| Dec 18, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -5.14% |
| Dec 17, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.34 | -1.23% |
| Dec 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 52.99 | 0.58% |
| Dec 13, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 52.69 | -0.45% |
| Dec 12, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 52.92 | -0.74% |
| Dec 11, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 53.32 | 0.48% |
| Dec 10, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.06 | -0.17% |
| Dec 9, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.15 | -0.52% |
| Dec 6, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.43 | -0.15% |
| Dec 5, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.51 | -0.59% |
| Dec 4, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 53.82 | 0.28% |
| Dec 3, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 53.67 | -0.37% |
| Dec 2, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 53.87 | -0.31% |
| Nov 29, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.04 | 0.04% |
| Nov 27, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.02 | - |
| Nov 26, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.02 | -0.42% |
| Nov 25, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.24 | 1.62% |
| Nov 22, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.38 | 1.54% |
| Nov 21, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 52.57 | 2.22% |
| Nov 20, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 51.43 | 0.31% |
| Nov 19, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.27 | 0.58% |
| Nov 18, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 50.97 | 0.33% |
| Nov 15, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.81 | -1.04% |
| Nov 14, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.34 | -1.49% |
| Nov 13, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.12 | -0.83% |
| Nov 12, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.55 | -1.19% |
| Nov 11, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.18 | 2.12% |
| Nov 8, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.08 | -0.08% |
| Nov 7, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.12 | -0.56% |
| Nov 6, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.41 | 4.70% |
| Nov 5, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.06 | 1.66% |
| Nov 4, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.24 | 0.54% |
| Nov 1, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.97 | 0.06% |
| Oct 31, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.94 | -0.70% |
| Oct 30, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.29 | -0.14% |
| Oct 29, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.36 | -0.62% |
| Oct 28, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.66 | 1.10% |
| Oct 25, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.12 | -1.15% |
| Oct 24, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.69 | 0.48% |
| Oct 23, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.46 | 0.62% |
| Oct 22, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.15 | -0.36% |
| Oct 21, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.33 | -1.69% |
| Oct 18, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.18 | -0.43% |
| Oct 17, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.39 | -0.18% |
| Oct 16, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.48 | 0.81% |
| Oct 15, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.08 | - |
| Oct 14, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.08 | 0.73% |
| Oct 11, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.71 | 1.67% |
| Oct 10, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 48.89 | -0.30% |
| Oct 9, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.04 | 0.55% |
| Oct 8, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.78 | -0.10% |
| Oct 7, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.83 | -0.70% |
| Oct 4, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.17 | 0.81% |
| Oct 3, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.78 | -0.10% |
| Oct 2, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.83 | 0.12% |
| Oct 1, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 48.77 | -0.90% |
| Sep 30, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.21 | 0.48% |
| Sep 27, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.97 | 0.65% |
| Sep 26, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.66 | 0.24% |
| Sep 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.54 | -0.75% |
| Sep 24, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.90 | -0.16% |
| Sep 23, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 48.98 | 0.14% |
| Sep 20, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 48.91 | -0.48% |
| Sep 19, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.15 | 1.53% |
| Sep 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.41 | -0.08% |
| Sep 17, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.45 | 0.55% |
| Sep 16, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.18 | 0.68% |
| Sep 13, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.86 | 1.97% |
| Sep 12, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 46.93 | 0.59% |
| Sep 11, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.66 | -0.38% |
| Sep 10, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.83 | -0.25% |
| Sep 9, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.95 | -0.10% |
| Sep 6, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.00 | -1.47% |
| Sep 5, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.70 | -0.21% |
| Sep 4, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.80 | -0.16% |
| Sep 3, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.88 | -2.29% |
| Aug 30, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.00 | 0.59% |
| Aug 29, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.72 | 0.63% |
| Aug 28, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.41 | -0.10% |
| Aug 27, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.46 | -0.41% |
| Aug 26, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.66 | -0.06% |
| Aug 23, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.69 | 2.43% |
| Aug 22, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.53 | -0.43% |
| Aug 21, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.74 | 1.08% |
| Aug 20, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.23 | -1.01% |
| Aug 19, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.71 | 0.62% |
| Aug 16, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.42 | 0.33% |
| Aug 15, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.26 | 1.46% |
| Aug 14, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 46.58 | -0.44% |
| Aug 13, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 46.79 | 1.41% |
| Aug 12, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.14 | -0.70% |
| Aug 9, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.46 | -0.32% |
| Aug 8, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.61 | 1.74% |
| Aug 7, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 45.81 | -1.09% |
| Aug 6, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.31 | 0.32% |