Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,450.64 -1,857.46 (-3.19%) CMC Crypto 200
1,170.89 -37.80 (-3.13%)
DWS Emerging Markets Equity C (SEKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 02 Jul 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 01 Jul 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 28 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 27 Jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 26 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 25 Jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 24 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 21 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 20 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 Jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 17 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 14 Jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Jun 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 11 Jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 10 Jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 07 Jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 06 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 Jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 04 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 03 Jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 31 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 30 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 29 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 28 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 24 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 23 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 21 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 20 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 17 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 16 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 13 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 10 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 09 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 07 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 02 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 01 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 30 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 29 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 26 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 25 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 24 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 23 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 19 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 18 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 12 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 11 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 10 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 09 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 04 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 03 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 02 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 01 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 28 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 27 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 26 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 25 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 22 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 19 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 18 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 15 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 14 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 13 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 12 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 11 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 08 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 05 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 04 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 29 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 26 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 23 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 21 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 16 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 13 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 12 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.