DWS Global Small Cap S (SGSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 27 June 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 26 June 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 25 June 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 24 June 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 June 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 20 June 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 18 June 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 17 June 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 14 June 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 13 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 12 June 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 11 June 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 10 June 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 07 June 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 06 June 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 05 June 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 04 June 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 03 June 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 31 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 30 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 29 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 28 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 24 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 23 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 21 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 20 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 17 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 16 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 14 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 13 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 10 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 09 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 08 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 07 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 06 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 03 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 01 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 30 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 29 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 26 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 25 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 24 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 23 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 22 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 19 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 17 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 15 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 12 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 11 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 10 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 09 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 08 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 05 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 04 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 03 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 02 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 01 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 28 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 27 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 26 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 25 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 22 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 21 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 19 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 18 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 15 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 12 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 11 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 08 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 07 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 06 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 05 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 04 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 01 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 29 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 28 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 27 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 26 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 23 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 21 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 20 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 16 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 15 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 14 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 13 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 12 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 09 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 07 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 06 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| *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.