Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

American Beacon Ninety One Emr Mkts Eq Y ZEMAX

Full chart Compare
Set alert

Price alert · ZEMAX

All alert types
15.22 USD -0.06 (-0.39%)

Regular-session close

Day range unavailable

12.87 52-week range 17.52
YTD
+16.54%
1 year
+2.01%

ZEMAX price history

ZEMAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202615.2815.2815.2815.28-0.22-1.42%
Nov 11, 202615.5015.5015.5015.50+0.25+1.64%
Nov 10, 202615.2515.2515.2515.25+0.03+0.20%
Nov 9, 202615.2215.2215.2215.22+0.46+3.12%
Nov 6, 202614.7614.7614.7614.76+0.10+0.68%
Nov 5, 202614.6614.6614.6614.66-0.70-4.56%
Nov 4, 202615.3615.3615.3615.36+0.31+2.06%
Nov 3, 202615.0515.0515.0515.05-0.15-0.99%
Nov 2, 202615.2015.2015.2015.20+0.14+0.93%
Oct 30, 202615.0615.0615.0615.06-0.34-2.21%
Oct 29, 202615.4015.4015.4015.40-0.13-0.84%
Oct 28, 202615.5315.5315.5315.53+0.19+1.24%
Oct 27, 202615.3415.3415.3415.34+0.20+1.32%
Oct 26, 202615.1415.1415.1415.14-0.26-1.69%
Oct 23, 202615.4015.4015.4015.40+0.05+0.33%
Oct 22, 202615.3515.3515.3515.35-0.48-3.03%
Oct 21, 202615.8315.8315.8315.83+0.09+0.57%
Oct 20, 202615.7415.7415.7415.74-0.09-0.57%
Oct 19, 202615.8315.8315.8315.83+0.16+1.02%
Oct 16, 202615.6715.6715.6715.67-0.09-0.57%
Oct 15, 202615.7615.7615.7615.76-0.25-1.56%
Oct 14, 202616.0116.0116.0116.01-0.28-1.72%
Oct 13, 202616.2916.2916.2916.29-0.25-1.51%
Oct 12, 202616.5416.5416.5416.54-0.07-0.42%
Oct 9, 202616.6116.6116.6116.61+0.10+0.61%
Oct 8, 202616.5116.5116.5116.51-0.30-1.78%
Oct 7, 202616.8116.8116.8116.81-0.22-1.29%
Oct 6, 202617.0317.0317.0317.03-0.14-0.82%
Oct 5, 202617.1717.1717.1717.17+0.32+1.90%
Oct 2, 202616.8516.8516.8516.85+0.14+0.84%
Oct 1, 202616.7116.7116.7116.71+0.03+0.18%
Sep 30, 202616.6816.6816.6816.68-0.01-0.06%
Sep 29, 202616.6916.6916.6916.69-0.07-0.42%
Sep 28, 202616.7616.7616.7616.76-0.20-1.18%
Sep 25, 202616.9616.9616.9616.96+0.02+0.12%
Sep 24, 202616.9416.9416.9416.94-0.03-0.18%
Sep 23, 202616.9716.9716.9716.97-0.20-1.16%
Sep 22, 202617.1717.1717.1717.17-0.02-0.12%
Sep 21, 202617.1917.1917.1917.19+0.36+2.14%
Sep 18, 202616.8316.8316.8316.83+0.12+0.72%
Sep 17, 202616.7116.7116.7116.71+0.16+0.97%
Sep 16, 202616.5516.5516.5516.55+0.04+0.24%
Sep 15, 202616.5116.5116.5116.51-0.14-0.84%
Sep 14, 202616.6516.6516.6516.65-0.28-1.65%
Sep 11, 202616.9316.9316.9316.93+0.02+0.12%
Sep 10, 202616.9116.9116.9116.91-0.14-0.82%
Sep 9, 202617.0517.0517.0517.05-0.06-0.35%
Sep 8, 202617.1117.1117.1117.11+0.26+1.54%
Sep 4, 202616.8516.8516.8516.85+0.05+0.30%
Sep 3, 202616.8016.8016.8016.80+0.16+0.96%
Sep 2, 202616.6416.6416.6416.64-0.01-0.06%
Sep 1, 202616.6516.6516.6516.65-0.08-0.48%
Aug 31, 202616.7316.7316.7316.73-0.06-0.36%
Aug 28, 202616.7916.7916.7916.79-0.07-0.42%
Aug 27, 202616.8616.8616.8616.86+0.04+0.24%
Aug 26, 202616.8216.8216.8216.82+0.07+0.42%
Aug 25, 202616.7516.7516.7516.75+0.14+0.84%
Aug 24, 202616.6116.6116.6116.61-0.32-1.89%
Aug 21, 202616.9316.9316.9316.93+0.30+1.80%
Aug 20, 202616.6316.6316.6316.63+0.21+1.28%
Aug 19, 202616.4216.4216.4216.42-0.18-1.08%
Aug 18, 202616.6016.6016.6016.60-0.18-1.07%
Aug 17, 202616.7816.7816.7816.78+0.07+0.42%
Aug 14, 202616.7116.7116.7116.71-0.01-0.06%
Aug 13, 202616.7216.7216.7216.72+0.18+1.09%

65 days, newest first. Daily bars as drawn on the ZEMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.