Skip to main content
logo
American Beacon Ninety One Emr Mkts EqR5 (ZEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.69
-0.04 (-0.25%)
At close: Jul 8, 2026

ZEMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202615.6915.6915.6915.6915.69-0.25%
Jul 7, 202615.7315.7315.7315.7315.73-3.02%
Jul 6, 202616.2216.2216.2216.2216.223.31%
Jul 2, 202615.7015.7015.7015.7015.70-2.00%
Jul 1, 202616.0216.0216.0216.0216.02-1.35%
Jun 30, 202616.2416.2416.2416.2416.240.93%
Jun 29, 202616.0916.0916.0916.0916.091.07%
Jun 26, 202615.9215.9215.9215.9215.92-2.39%
Jun 25, 202616.3116.3116.3116.3116.311.75%
Jun 24, 202616.0316.0316.0316.0316.030.94%
Jun 23, 202615.8815.8815.8815.8815.88-4.80%
Jun 22, 202616.6816.6816.6816.6816.680.48%
Jun 18, 202616.6016.6016.6016.6016.602.22%
Jun 17, 202616.2416.2416.2416.2416.24-0.12%
Jun 16, 202616.2616.2616.2616.2616.26-0.25%
Jun 15, 202616.3016.3016.3016.3016.303.10%
Jun 12, 202615.8115.8115.8115.8115.811.28%
Jun 11, 202615.6115.6115.6115.6115.612.76%
Jun 10, 202615.1915.1915.1915.1915.19-3.56%
Jun 9, 202615.7515.7515.7515.7515.753.35%
Jun 8, 202615.2415.2415.2415.2415.24-0.91%
Jun 5, 202615.3815.3815.3815.3815.38-5.00%
Jun 4, 202616.1916.1916.1916.1916.19-0.92%
Jun 3, 202616.3416.3416.3416.3416.34-1.03%
Jun 2, 202616.5116.5116.5116.5116.511.10%
Jun 1, 202616.3316.3316.3316.3316.331.05%
May 29, 202616.1616.1616.1616.1616.160.50%
May 28, 202616.0816.0816.0816.0816.08-0.19%
May 27, 202616.1116.1116.1116.1116.111.19%
May 26, 202615.9215.9215.9215.9215.922.38%
May 22, 202615.5515.5515.5515.5515.550.52%
May 21, 202615.4715.4715.4715.4715.471.38%
May 20, 202615.2615.2615.2615.2615.261.33%
May 19, 202615.0615.0615.0615.0615.06-1.83%
May 18, 202615.3415.3415.3415.3415.34-0.13%
May 15, 202615.3615.3615.3615.3615.36-3.58%
May 14, 202615.9315.9315.9315.9315.930.82%
May 13, 202615.8015.8015.8015.8015.800.83%
May 12, 202615.6715.6715.6715.6715.67-1.57%
May 11, 202615.9215.9215.9215.9215.920.63%
May 8, 202615.8215.8215.8215.8215.82-0.19%
May 7, 202615.8515.8515.8515.8515.850.38%
May 6, 202615.7915.7915.7915.7915.793.95%
May 5, 202615.1915.1915.1915.1915.190.66%
May 4, 202615.0915.0915.0915.0915.093.21%
May 1, 202614.6214.6214.6214.6214.62-0.88%
Apr 30, 202614.7514.7514.7514.7514.75-0.14%
Apr 29, 202614.7714.7714.7714.7714.770.20%
Apr 28, 202614.7414.7414.7414.7414.74-0.81%
Apr 27, 202614.8614.8614.8614.8614.860.75%