Skip to main content
logo
American Beacon Ninety One Emr Mkts Eq Y (ZEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
+0.04 (0.24%)
Aug 27, 2026, 4:00 PM EST

ZEMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202616.8216.8216.8216.8216.820.42%
Aug 25, 202616.7516.7516.7516.7516.750.84%
Aug 24, 202616.6116.6116.6116.6116.61-1.89%
Aug 21, 202616.9316.9316.9316.9316.931.80%
Aug 20, 202616.6316.6316.6316.6316.631.28%
Aug 19, 202616.4216.4216.4216.4216.42-1.08%
Aug 18, 202616.6016.6016.6016.6016.60-1.07%
Aug 17, 202616.7816.7816.7816.7816.780.42%
Aug 14, 202616.7116.7116.7116.7116.71-0.06%
Aug 13, 202616.7216.7216.7216.7216.721.09%
Aug 12, 202616.5416.5416.5416.5416.540.92%
Aug 11, 202616.3916.3916.3916.3916.39-0.24%
Aug 10, 202616.4316.4316.4316.4316.43-
Aug 7, 202616.4316.4316.4316.4316.430.49%
Aug 6, 202616.3516.3516.3516.3516.35-1.51%
Aug 5, 202616.6016.6016.6016.6016.600.73%
Aug 4, 202616.4816.4816.4816.4816.481.60%
Aug 3, 202616.2216.2216.2216.2216.22-0.37%
Jul 31, 202616.2816.2816.2816.2816.282.58%
Jul 30, 202615.8715.8715.8715.8715.873.32%
Jul 29, 202615.3615.3615.3615.3615.36-1.79%
Jul 28, 202615.6415.6415.6415.6415.64-3.10%
Jul 27, 202616.1416.1416.1416.1416.141.00%
Jul 24, 202615.9815.9815.9815.9815.98-1.36%
Jul 23, 202616.2016.2016.2016.2016.20-0.18%
Jul 22, 202616.2316.2316.2316.2316.23-0.73%
Jul 21, 202616.3516.3516.3516.3516.352.96%
Jul 20, 202615.8815.8815.8815.8815.88-
Jul 17, 202615.8815.8815.8815.8815.88-2.52%
Jul 16, 202616.2916.2916.2916.2916.29-1.57%
Jul 15, 202616.5516.5516.5516.5516.551.85%
Jul 14, 202616.2516.2516.2516.2516.250.62%
Jul 13, 202616.1516.1516.1516.1516.15-3.00%
Jul 10, 202616.6516.6516.6516.6516.65-0.12%
Jul 9, 202616.6716.6716.6716.6716.671.21%
Jul 8, 202616.4716.4716.4716.4716.47-0.30%
Jul 7, 202616.5216.5216.5216.5216.52-2.99%
Jul 6, 202617.0317.0317.0317.0317.033.34%
Jul 2, 202616.4816.4816.4816.4816.48-2.08%
Jul 1, 202616.8316.8316.8316.8316.83-1.29%
Jun 30, 202617.0517.0517.0517.0517.050.89%
Jun 29, 202616.9016.9016.9016.9016.901.08%
Jun 26, 202616.7216.7216.7216.7216.72-2.39%
Jun 25, 202617.1317.1317.1317.1317.131.72%
Jun 24, 202616.8416.8416.8416.8416.840.96%
Jun 23, 202616.6816.6816.6816.6816.68-4.79%
Jun 22, 202617.5217.5217.5217.5217.520.46%
Jun 18, 202617.4417.4417.4417.4417.442.29%
Jun 17, 202617.0517.0517.0517.0517.05-0.18%
Jun 16, 202617.0817.0817.0817.0817.08-0.18%