American Beacon Ninety One Emr Mkts EqR5 (ZEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
+0.07 (0.44%)
At close: Aug 26, 2026
ZEMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Aug 25, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.82% |
| Aug 24, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.86% |
| Aug 21, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.83% |
| Aug 20, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.28% |
| Aug 19, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.14% |
| Aug 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.06% |
| Aug 17, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.44% |
| Aug 14, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| Aug 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Aug 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.90% |
| Aug 11, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.26% |
| Aug 10, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Aug 7, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.51% |
| Aug 6, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.52% |
| Aug 5, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.76% |
| Aug 4, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.55% |
| Aug 3, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% |
| Jul 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.58% |
| Jul 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 3.35% |
| Jul 29, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.81% |
| Jul 28, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.12% |
| Jul 27, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.05% |
| Jul 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.43% |
| Jul 23, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.19% |
| Jul 22, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.71% |
| Jul 21, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.98% |
| Jul 20, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Jul 17, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.58% |
| Jul 16, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.52% |
| Jul 15, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.87% |
| Jul 14, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.59% |
| Jul 13, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.03% |
| Jul 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.06% |
| Jul 9, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.15% |
| Jul 8, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% |
| Jul 7, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -3.02% |
| Jul 6, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3.31% |
| Jul 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.00% |
| Jul 1, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.35% |
| Jun 30, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.93% |
| Jun 29, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% |
| Jun 26, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.39% |
| Jun 25, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.75% |
| Jun 24, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.94% |
| Jun 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -4.80% |
| Jun 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.48% |
| Jun 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.22% |
| Jun 17, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Jun 16, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% |