DWS International Growth Inst (SGQIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| May 01, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Apr 30, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Apr 29, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Apr 26, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Apr 25, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Apr 24, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Apr 23, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 22, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Apr 19, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Apr 18, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Apr 17, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 16, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Apr 15, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 12, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 11, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Apr 10, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 09, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Apr 08, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Apr 05, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Apr 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Apr 03, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 02, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Apr 01, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Mar 28, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 26, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Mar 25, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Mar 22, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Mar 21, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 18, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Mar 15, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Mar 14, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Mar 13, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Mar 12, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 11, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Mar 08, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Mar 07, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Mar 06, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Mar 05, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Mar 04, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Mar 01, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Feb 29, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Feb 28, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Feb 27, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Feb 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Feb 23, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Feb 22, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Feb 21, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Feb 20, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Feb 16, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Feb 15, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Feb 14, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Feb 13, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Feb 12, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Feb 09, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Feb 08, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Feb 07, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Feb 06, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Feb 05, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Feb 02, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Feb 01, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 31, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Jan 30, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Jan 29, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Jan 26, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jan 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 24, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Jan 23, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Jan 22, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jan 19, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jan 18, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 17, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Jan 16, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 12, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 11, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 10, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jan 09, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 08, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Jan 05, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Jan 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jan 03, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jan 02, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Dec 29, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Dec 28, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Dec 27, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Dec 26, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Dec 22, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Dec 21, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Dec 21, 2023 | 0.585 Dividend | |||||
| Dec 20, 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.08 | - |
| Dec 19, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.54 | - |
| Dec 18, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.23 | - |
| Dec 15, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.14 | - |
| Dec 14, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.18 | - |
| Dec 13, 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 35.96 | - |
| Dec 12, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.