AB Emerging Markets Portfolio - Z (EGMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.33
+0.22 (0.69%)
Sep 8, 2025, 4:00 PM EDT
EGMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.69% |
| Sep 5, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.75% |
| Sep 4, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.28% |
| Sep 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.22% |
| Sep 2, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.34% |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% |
| Aug 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.28% |
| Aug 27, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.44% |
| Aug 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.06% |
| Aug 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Aug 22, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.26% |
| Aug 21, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.16% |
| Aug 20, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.09% |
| Aug 19, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.90% |
| Aug 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Aug 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Aug 14, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.74% |
| Aug 13, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.00% |
| Aug 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.17% |
| Aug 11, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.47% |
| Aug 8, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.03% |
| Aug 7, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.02% |
| Aug 6, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.54% |
| Aug 5, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.29% |
| Aug 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.50% |
| Aug 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.63% |
| Jul 31, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.73% |
| Jul 30, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.25% |
| Jul 29, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.13% |
| Jul 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.72% |
| Jul 25, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.35% |
| Jul 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.47% |
| Jul 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.17% |
| Jul 22, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.35% |
| Jul 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.44% |
| Jul 18, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.06% |
| Jul 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.35% |
| Jul 16, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jul 15, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.80% |
| Jul 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.22% |
| Jul 11, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.32% |
| Jul 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.03% |
| Jul 9, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% |
| Jul 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.74% |
| Jul 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.39% |
| Jul 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.64% |
| Jul 2, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Jul 1, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.29% |
| Jun 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.10% |
| Jun 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.10% |