Deutsche DWS Investment Trust - DWS Small Cap Core Fund (SZCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.42
-0.08 (-0.16%)
Dec 23, 2024, 4:00 PM EST
SZCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.65% |
| Dec 24, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.99% |
| Dec 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.16% |
| Dec 20, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.62% |
| Dec 19, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.48% |
| Dec 18, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -5.19% |
| Dec 17, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.37 | -1.23% |
| Dec 16, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.02 | 0.56% |
| Dec 13, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.73 | -0.45% |
| Dec 12, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.96 | -0.72% |
| Dec 11, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.35 | 0.48% |
| Dec 10, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.09 | -0.17% |
| Dec 9, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.18 | -0.52% |
| Dec 6, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.46 | -0.17% |
| Dec 5, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.55 | -0.57% |
| Dec 4, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 53.85 | 0.28% |
| Dec 3, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 53.70 | -0.37% |
| Dec 2, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 53.90 | -0.31% |
| Nov 29, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.07 | 0.04% |
| Nov 27, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.05 | - |
| Nov 26, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.05 | -0.44% |
| Nov 25, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.28 | 1.64% |
| Nov 22, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.41 | 1.54% |
| Nov 21, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.60 | 2.22% |
| Nov 20, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.46 | 0.31% |
| Nov 19, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.30 | 0.58% |
| Nov 18, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.01 | 0.33% |
| Nov 15, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 50.84 | -1.04% |
| Nov 14, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.37 | -1.51% |
| Nov 13, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.16 | -0.81% |
| Nov 12, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.58 | -1.18% |
| Nov 11, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.21 | 2.12% |
| Nov 8, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.11 | -0.08% |
| Nov 7, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.15 | -0.56% |
| Nov 6, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.44 | 4.70% |
| Nov 5, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.09 | 1.68% |
| Nov 4, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.26 | 0.52% |
| Nov 1, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.01 | 0.08% |
| Oct 31, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 48.97 | -0.72% |
| Oct 30, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.32 | -0.14% |
| Oct 29, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.39 | -0.61% |
| Oct 28, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.70 | 1.12% |
| Oct 25, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.14 | -1.15% |
| Oct 24, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.72 | 0.46% |
| Oct 23, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.49 | 0.64% |
| Oct 22, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.17 | -0.36% |
| Oct 21, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.35 | -1.69% |
| Oct 18, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.20 | -0.43% |
| Oct 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.41 | -0.19% |
| Oct 16, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.51 | 0.81% |
| Oct 15, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.11 | 0.02% |
| Oct 14, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.10 | 0.73% |
| Oct 11, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.74 | 1.67% |
| Oct 10, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.92 | -0.32% |
| Oct 9, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.08 | 0.54% |
| Oct 8, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.81 | -0.10% |
| Oct 7, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 48.86 | -0.68% |
| Oct 4, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.19 | 0.81% |
| Oct 3, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.80 | -0.10% |
| Oct 2, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.85 | 0.10% |
| Oct 1, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.80 | -0.88% |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.23 | 0.48% |
| Sep 27, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.00 | 0.63% |
| Sep 26, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.69 | 0.24% |
| Sep 25, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.57 | -0.74% |
| Sep 24, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.94 | -0.14% |
| Sep 23, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.01 | 0.14% |
| Sep 20, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.94 | -0.48% |
| Sep 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.17 | 1.52% |
| Sep 18, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.44 | -0.08% |
| Sep 17, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.47 | 0.55% |
| Sep 16, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.21 | 0.68% |
| Sep 13, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.88 | 1.97% |
| Sep 12, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 46.96 | 0.59% |
| Sep 11, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 46.68 | -0.36% |
| Sep 10, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 46.85 | -0.27% |
| Sep 9, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 46.98 | -0.10% |
| Sep 6, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.03 | -1.44% |
| Sep 5, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.72 | -0.23% |
| Sep 4, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.83 | -0.16% |
| Sep 3, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.90 | -2.29% |
| Aug 30, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.03 | 0.61% |
| Aug 29, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 48.73 | 0.61% |
| Aug 28, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.44 | -0.10% |
| Aug 27, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.48 | -0.40% |
| Aug 26, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.68 | -0.06% |
| Aug 23, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 48.71 | 2.44% |
| Aug 22, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 47.55 | -0.45% |
| Aug 21, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.77 | 1.08% |
| Aug 20, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.25 | -1.01% |
| Aug 19, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.74 | 0.64% |
| Aug 16, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.43 | 0.33% |
| Aug 15, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.27 | 1.44% |
| Aug 14, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.60 | -0.42% |
| Aug 13, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.80 | 1.41% |
| Aug 12, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.15 | -0.70% |
| Aug 9, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.48 | -0.32% |
| Aug 8, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.62 | 1.74% |
| Aug 7, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.83 | -1.08% |
| Aug 6, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.33 | 0.32% |