Canada markets open in 3 hours 53 minutes

DWS Emerging Markets Equity S (SEMGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.31+0.19 (+1.11%)
At close: 08:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202417.4517.4517.4517.4517.45-
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, 202417.5817.5817.5817.5817.58-
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, 202417.3117.3117.3117.3117.31-
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, 202417.1117.1117.1117.1117.11-
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, 202417.1817.1817.1817.1817.18-
Feb 26, 202417.1517.1517.1517.1517.15-
Feb 23, 202417.1617.1617.1617.1617.16-
Feb 22, 202417.2917.2917.2917.2917.29-
Feb 21, 202417.0517.0517.0517.0517.05-
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, 202416.9816.9816.9816.9816.98-
Feb 13, 202416.8016.8016.8016.8016.80-
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, 202416.8816.8816.8816.8816.88-
Feb 05, 202416.6616.6616.6616.6616.66-
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, 202416.7016.7016.7016.7016.70-
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, 202416.5616.5616.5616.5616.56-
Jan 09, 202416.6216.6216.6216.6216.62-
Jan 08, 202416.8416.8416.8416.8416.84-
Jan 05, 202416.7716.7716.7716.7716.77-
Jan 04, 202416.7716.7716.7716.7716.77-
Jan 03, 202416.7616.7616.7616.7616.76-
Jan 02, 202416.8516.8516.8516.8516.85-
Dec 29, 202317.0917.0917.0917.0917.09-
Dec 29, 20230.021 Dividend
Dec 28, 202317.1117.1117.1117.1117.09-
Dec 27, 202316.9616.9616.9616.9616.94-
Dec 26, 202316.8416.8416.8416.8416.82-
Dec 22, 202316.6316.6316.6316.6316.61-
Dec 21, 202316.8716.8716.8716.8716.85-
Dec 21, 20230.349 Dividend
Dec 20, 202317.0317.0317.0317.0316.66-
Dec 19, 202317.2517.2517.2517.2516.88-
Dec 18, 202317.1517.1517.1517.1516.78-
Dec 15, 202317.1817.1817.1817.1816.81-
Dec 14, 202317.1217.1217.1217.1216.75-
Dec 13, 202316.8516.8516.8516.8516.48-
Dec 12, 202316.7916.7916.7916.7916.43-
Dec 11, 202316.8016.8016.8016.8016.44-
Dec 08, 202316.7616.7616.7616.7616.40-
Dec 07, 202316.6816.6816.6816.6816.32-
Dec 06, 202316.6416.6416.6416.6416.28-
Dec 05, 202316.6716.6716.6716.6716.31-
Dec 04, 202316.8216.8216.8216.8216.46-
Dec 01, 202316.8816.8816.8816.8816.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...