American Beacon Ninety One Emerging Markets Equity Fund R5 Class (ZEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.06
-0.28 (-1.83%)
At close: May 19, 2026
ZEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.83% |
| May 18, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.13% |
| May 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -3.58% |
| May 14, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.82% |
| May 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% |
| May 12, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.57% |
| May 11, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.63% |
| May 8, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.19% |
| May 7, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.38% |
| May 6, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3.95% |
| May 5, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.66% |
| May 4, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 3.21% |
| May 1, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| Apr 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Apr 29, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |
| Apr 28, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Apr 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.75% |
| Apr 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.30% |
| Apr 23, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.88% |
| Apr 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.62% |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Apr 20, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.09% |
| Apr 17, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.61% |
| Apr 16, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| Apr 15, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.83% |
| Apr 14, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.62% |
| Apr 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.57% |
| Apr 10, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.07% |
| Apr 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| Apr 8, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 6.12% |
| Apr 7, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.92% |
| Apr 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.08% |
| Apr 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.04% |
| Apr 1, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.72% |
| Mar 31, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.86% |
| Mar 30, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.31% |
| Mar 26, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.85% |
| Mar 25, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.83% |
| Mar 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% |
| Mar 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Mar 20, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.10% |
| Mar 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.82% |
| Mar 18, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Mar 17, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.75% |
| Mar 16, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.83% |
| Mar 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.42% |
| Mar 12, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.70% |
| Mar 11, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.88% |
| Mar 10, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 2.18% |