Skip to main content
logo
American Beacon Ninety One Em Mkts Eq R6 (ZEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.03
-0.24 (-1.57%)
At close: Oct 15, 2026

ZEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202615.0315.0315.0315.0315.03-1.57%
Oct 14, 202615.2715.2715.2715.2715.27-1.74%
Oct 13, 202615.5415.5415.5415.5415.54-1.46%
Oct 12, 202615.7715.7715.7715.7715.77-0.44%
Oct 9, 202615.8415.8415.8415.8415.840.64%
Oct 8, 202615.7415.7415.7415.7415.74-1.81%
Oct 7, 202616.0316.0316.0316.0316.03-1.29%
Oct 6, 202616.2416.2416.2416.2416.24-0.79%
Oct 5, 202616.3716.3716.3716.3716.371.87%
Oct 2, 202616.0716.0716.0716.0716.070.88%
Oct 1, 202615.9315.9315.9315.9315.930.19%
Sep 30, 202615.9015.9015.9015.9015.90-0.13%
Sep 29, 202615.9215.9215.9215.9215.92-0.38%
Sep 28, 202615.9815.9815.9815.9815.98-1.24%
Sep 25, 202616.1816.1816.1816.1816.180.19%
Sep 24, 202616.1516.1516.1516.1516.15-0.25%
Sep 23, 202616.1916.1916.1916.1916.19-1.10%
Sep 22, 202616.3716.3716.3716.3716.37-0.12%
Sep 21, 202616.3916.3916.3916.3916.392.18%
Sep 18, 202616.0416.0416.0416.0416.040.63%
Sep 17, 202615.9415.9415.9415.9415.941.01%
Sep 16, 202615.7815.7815.7815.7815.780.25%
Sep 15, 202615.7415.7415.7415.7415.74-0.82%
Sep 14, 202615.8715.8715.8715.8715.87-1.73%
Sep 11, 202616.1516.1516.1516.1516.150.19%
Sep 10, 202616.1216.1216.1216.1216.12-0.86%
Sep 9, 202616.2616.2616.2616.2616.26-0.31%
Sep 8, 202616.3116.3116.3116.3116.311.49%
Sep 4, 202616.0716.0716.0716.0716.070.31%
Sep 3, 202616.0216.0216.0216.0216.021.01%
Sep 2, 202615.8615.8615.8615.8615.86-0.06%
Sep 1, 202615.8715.8715.8715.8715.87-0.50%
Aug 31, 202615.9515.9515.9515.9515.95-0.37%
Aug 28, 202616.0116.0116.0116.0116.01-0.44%
Aug 27, 202616.0816.0816.0816.0816.080.25%
Aug 26, 202616.0416.0416.0416.0416.040.44%
Aug 25, 202615.9715.9715.9715.9715.970.82%
Aug 24, 202615.8415.8415.8415.8415.84-1.86%
Aug 21, 202616.1416.1416.1416.1416.141.83%
Aug 20, 202615.8515.8515.8515.8515.851.28%
Aug 19, 202615.6515.6515.6515.6515.65-1.07%
Aug 18, 202615.8215.8215.8215.8215.82-1.12%
Aug 17, 202616.0016.0016.0016.0016.000.44%
Aug 14, 202615.9315.9315.9315.9315.93-0.06%
Aug 13, 202615.9415.9415.9415.9415.941.14%
Aug 12, 202615.7615.7615.7615.7615.760.90%
Aug 11, 202615.6215.6215.6215.6215.62-0.26%
Aug 10, 202615.6615.6615.6615.6615.66-0.06%
Aug 7, 202615.6715.6715.6715.6715.670.58%
Aug 6, 202615.5815.5815.5815.5815.58-1.58%