Canada markets closed

DWS Emerging Markets Equity R6 (SEKRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.88-0.15 (-0.83%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.8817.8817.8817.8817.88-
May 30, 202418.0318.0318.0318.0318.03-
May 29, 202418.0818.0818.0818.0818.08-
May 28, 202418.3718.3718.3718.3718.37-
May 24, 202418.3218.3218.3218.3218.32-
May 23, 202418.2418.2418.2418.2418.24-
May 22, 202418.3518.3518.3518.3518.35-
May 21, 202418.4118.4118.4118.4118.41-
May 20, 202418.5818.5818.5818.5818.58-
May 17, 202418.5518.5518.5518.5518.55-
May 16, 202418.5618.5618.5618.5618.56-
May 15, 202418.4418.4418.4418.4418.44-
May 14, 202418.2718.2718.2718.2718.27-
May 13, 202418.1318.1318.1318.1318.13-
May 10, 202418.0118.0118.0118.0118.01-
May 09, 202417.9917.9917.9917.9917.99-
May 08, 202418.0118.0118.0118.0118.01-
May 07, 202418.0518.0518.0518.0518.05-
May 06, 202418.1018.1018.1018.1018.10-
May 03, 202418.0218.0218.0218.0218.02-
May 02, 202417.7917.7917.7917.7917.79-
May 01, 202417.5217.5217.5217.5217.52-
Apr 30, 202417.5417.5417.5417.5417.54-
Apr 29, 202417.7617.7617.7617.7617.76-
Apr 26, 202417.6117.6117.6117.6117.61-
Apr 25, 202417.4417.4417.4417.4417.44-
Apr 24, 202417.4717.4717.4717.4717.47-
Apr 23, 202417.3117.3117.3117.3117.31-
Apr 22, 202417.1217.1217.1217.1217.12-
Apr 19, 202416.8716.8716.8716.8716.87-
Apr 18, 202417.1017.1017.1017.1017.10-
Apr 17, 202416.9916.9916.9916.9916.99-
Apr 16, 202416.9816.9816.9816.9816.98-
Apr 15, 202417.2017.2017.2017.2017.20-
Apr 12, 202417.4417.4417.4417.4417.44-
Apr 11, 202417.8717.8717.8717.8717.87-
Apr 10, 202417.7817.7817.7817.7817.78-
Apr 09, 202417.9017.9017.9017.9017.90-
Apr 08, 202417.7717.7717.7717.7717.77-
Apr 05, 202417.7717.7717.7717.7717.77-
Apr 04, 202417.7017.7017.7017.7017.70-
Apr 03, 202417.7117.7117.7117.7117.71-
Apr 02, 202417.7517.7517.7517.7517.75-
Apr 01, 202417.6417.6417.6417.6417.64-
Mar 28, 202417.6117.6117.6117.6117.61-
Mar 27, 202417.6017.6017.6017.6017.60-
Mar 26, 202417.5717.5717.5717.5717.57-
Mar 25, 202417.5217.5217.5217.5217.52-
Mar 22, 202417.5617.5617.5617.5617.56-
Mar 21, 202417.6217.6217.6217.6217.62-
Mar 20, 202417.4917.4917.4917.4917.49-
Mar 19, 202417.3017.3017.3017.3017.30-
Mar 18, 202417.4117.4117.4117.4117.41-
Mar 15, 202417.3517.3517.3517.3517.35-
Mar 14, 202417.5717.5717.5717.5717.57-
Mar 13, 202417.6517.6517.6517.6517.65-
Mar 12, 202417.6517.6517.6517.6517.65-
Mar 11, 202417.4417.4417.4417.4417.44-
Mar 08, 202417.3917.3917.3917.3917.39-
Mar 07, 202417.4517.4517.4517.4517.45-
Mar 06, 202417.3317.3317.3317.3317.33-
Mar 05, 202417.1017.1017.1017.1017.10-
Mar 04, 202417.2917.2917.2917.2917.29-
Mar 01, 202417.2617.2617.2617.2617.26-
Feb 29, 202417.0517.0517.0517.0517.05-
Feb 28, 202417.0517.0517.0517.0517.05-
Feb 27, 202417.1717.1717.1717.1717.17-
Feb 26, 202417.1517.1517.1517.1517.15-
Feb 23, 202417.1517.1517.1517.1517.15-
Feb 22, 202417.2817.2817.2817.2817.28-
Feb 21, 202417.0417.0417.0417.0417.04-
Feb 20, 202417.0617.0617.0617.0617.06-
Feb 16, 202417.0717.0717.0717.0717.07-
Feb 15, 202417.0417.0417.0417.0417.04-
Feb 14, 202416.9716.9716.9716.9716.97-
Feb 13, 202416.7916.7916.7916.7916.79-
Feb 12, 202416.9216.9216.9216.9216.92-
Feb 09, 202416.9316.9316.9316.9316.93-
Feb 08, 202416.8716.8716.8716.8716.87-
Feb 07, 202416.9516.9516.9516.9516.95-
Feb 06, 202416.8716.8716.8716.8716.87-
Feb 05, 202416.6516.6516.6516.6516.65-
Feb 02, 202416.6716.6716.6716.6716.67-
Feb 01, 202416.6516.6516.6516.6516.65-
Jan 31, 202416.4716.4716.4716.4716.47-
Jan 30, 202416.6316.6316.6316.6316.63-
Jan 29, 202416.7516.7516.7516.7516.75-
Jan 26, 202416.6916.6916.6916.6916.69-
Jan 25, 202416.6716.6716.6716.6716.67-
Jan 24, 202416.5916.5916.5916.5916.59-
Jan 23, 202416.4816.4816.4816.4816.48-
Jan 22, 202416.3416.3416.3416.3416.34-
Jan 19, 202416.4816.4816.4816.4816.48-
Jan 18, 202416.2116.2116.2116.2116.21-
Jan 17, 202416.0716.0716.0716.0716.07-
Jan 16, 202416.3916.3916.3916.3916.39-
Jan 12, 202416.6916.6916.6916.6916.69-
Jan 11, 202416.6316.6316.6316.6316.63-
Jan 10, 202416.5516.5516.5516.5516.55-
Jan 09, 202416.6216.6216.6216.6216.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...