American Beacon Ninety One Em Mkts Eq R6 (ZEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
-0.02 (-0.16%)
At close: Mar 30, 2026
ZEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Mar 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.31% |
| Mar 26, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.84% |
| Mar 25, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.83% |
| Mar 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Mar 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 20, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.10% |
| Mar 19, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.89% |
| Mar 18, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| Mar 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% |
| Mar 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.82% |
| Mar 13, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.50% |
| Mar 12, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.62% |
| Mar 11, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.88% |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.10% |
| Mar 9, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% |
| Mar 6, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.25% |
| Mar 5, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.11% |
| Mar 3, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.65% |
| Mar 2, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.30% |
| Feb 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Feb 25, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.52% |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.90% |
| Feb 23, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.42% |
| Feb 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% |
| Feb 18, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% |
| Feb 17, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Feb 13, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.28% |
| Feb 12, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.57% |
| Feb 11, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.65% |
| Feb 9, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% |
| Feb 6, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.07% |
| Feb 5, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.38% |
| Feb 4, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |
| Feb 3, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.32% |
| Feb 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.66% |
| Jan 30, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.28% |
| Jan 29, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Jan 28, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.66% |
| Jan 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.84% |
| Jan 26, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.15% |
| Jan 23, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| Jan 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.04% |
| Jan 21, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.21% |
| Jan 20, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.27% |
| Jan 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.68% |