iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
66.10
+0.20 (0.30%)
Aug 8, 2025, 4:00 PM - Market closed
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 66.00 | 66.24 | 65.88 | 66.10 | 66.10 | 0.30% | 536,723 |
| Aug 7, 2025 | 66.00 | 66.06 | 65.57 | 65.90 | 65.90 | 0.93% | 7,081,964 |
| Aug 6, 2025 | 65.19 | 65.35 | 65.09 | 65.29 | 65.29 | 0.45% | 458,241 |
| Aug 5, 2025 | 65.07 | 65.12 | 64.77 | 65.00 | 65.00 | 0.15% | 826,446 |
| Aug 4, 2025 | 64.80 | 64.92 | 64.64 | 64.90 | 64.90 | 1.14% | 595,341 |
| Aug 1, 2025 | 64.02 | 64.24 | 63.71 | 64.17 | 64.17 | -0.33% | 1,959,674 |
| Jul 31, 2025 | 64.76 | 64.90 | 64.36 | 64.38 | 64.38 | -1.21% | 1,194,311 |
| Jul 30, 2025 | 65.45 | 65.62 | 64.94 | 65.17 | 65.17 | -1.03% | 618,194 |
| Jul 29, 2025 | 65.95 | 65.98 | 65.66 | 65.85 | 65.85 | -0.27% | 481,997 |
| Jul 28, 2025 | 66.53 | 66.53 | 65.88 | 66.03 | 66.03 | -1.65% | 505,997 |
| Jul 25, 2025 | 66.68 | 67.17 | 66.57 | 67.14 | 67.14 | 0.15% | 602,048 |
| Jul 24, 2025 | 67.24 | 67.36 | 67.03 | 67.04 | 67.04 | -1.14% | 808,649 |
| Jul 23, 2025 | 66.79 | 67.81 | 66.71 | 67.81 | 67.81 | 2.14% | 1,906,920 |
| Jul 22, 2025 | 66.08 | 66.42 | 65.94 | 66.39 | 66.39 | 0.47% | 3,671,860 |
| Jul 21, 2025 | 65.98 | 66.43 | 65.93 | 66.08 | 66.08 | 0.49% | 631,653 |
| Jul 18, 2025 | 66.36 | 66.36 | 65.73 | 65.76 | 65.76 | -0.27% | 454,593 |
| Jul 17, 2025 | 65.65 | 65.94 | 65.62 | 65.94 | 65.94 | 0.12% | 1,797,798 |
| Jul 16, 2025 | 65.50 | 65.87 | 65.30 | 65.86 | 65.86 | 0.50% | 908,432 |
| Jul 15, 2025 | 66.37 | 66.37 | 65.53 | 65.53 | 65.53 | -1.16% | 587,920 |
| Jul 14, 2025 | 66.02 | 66.36 | 66.00 | 66.30 | 66.30 | -0.02% | 378,650 |
| Jul 11, 2025 | 66.46 | 66.51 | 66.25 | 66.31 | 66.31 | -1.13% | 616,114 |
| Jul 10, 2025 | 66.96 | 67.12 | 66.82 | 67.07 | 67.07 | -0.03% | 371,849 |
| Jul 9, 2025 | 66.83 | 67.13 | 66.72 | 67.09 | 67.09 | 0.90% | 1,304,296 |
| Jul 8, 2025 | 65.95 | 66.55 | 65.90 | 66.49 | 66.49 | 0.90% | 1,123,499 |
| Jul 7, 2025 | 66.04 | 66.22 | 65.71 | 65.90 | 65.90 | -0.62% | 516,822 |
| Jul 3, 2025 | 66.25 | 66.40 | 66.16 | 66.31 | 66.31 | - | 540,561 |
| Jul 2, 2025 | 65.88 | 66.34 | 65.76 | 66.31 | 66.31 | 0.21% | 509,227 |
| Jul 1, 2025 | 65.93 | 66.18 | 65.85 | 66.17 | 66.17 | -0.05% | 1,106,936 |
| Jun 30, 2025 | 65.91 | 66.25 | 65.75 | 66.20 | 66.20 | 0.15% | 464,190 |
| Jun 27, 2025 | 65.94 | 66.28 | 65.77 | 66.10 | 66.10 | 0.93% | 921,942 |
| Jun 26, 2025 | 65.31 | 65.49 | 65.15 | 65.49 | 65.49 | 0.92% | 799,464 |
| Jun 25, 2025 | 64.80 | 64.94 | 64.67 | 64.89 | 64.89 | -0.67% | 1,396,140 |
| Jun 24, 2025 | 64.99 | 65.39 | 64.89 | 65.33 | 65.33 | 1.40% | 705,776 |
| Jun 23, 2025 | 63.47 | 64.47 | 63.38 | 64.43 | 64.43 | 0.86% | 1,980,104 |
| Jun 20, 2025 | 64.59 | 64.59 | 63.88 | 63.88 | 63.88 | -0.56% | 787,239 |
| Jun 18, 2025 | 64.37 | 64.62 | 64.15 | 64.24 | 64.24 | -0.12% | 1,154,412 |
| Jun 17, 2025 | 65.00 | 65.02 | 64.26 | 64.32 | 64.32 | -1.40% | 847,210 |
| Jun 16, 2025 | 65.56 | 65.84 | 65.20 | 65.23 | 65.23 | -1.47% | 1,554,480 |
| Jun 13, 2025 | 66.25 | 66.60 | 66.04 | 66.20 | 64.94 | -1.50% | 694,731 |
| Jun 12, 2025 | 67.16 | 67.34 | 67.06 | 67.21 | 65.94 | 0.84% | 453,309 |
| Jun 11, 2025 | 66.86 | 67.00 | 66.59 | 66.65 | 65.39 | -0.04% | 342,322 |
| Jun 10, 2025 | 66.88 | 66.89 | 66.53 | 66.68 | 65.42 | 0.17% | 2,008,203 |
| Jun 9, 2025 | 66.50 | 66.79 | 66.36 | 66.57 | 65.31 | - | 778,824 |
| Jun 6, 2025 | 66.48 | 66.68 | 66.44 | 66.57 | 65.31 | 0.26% | 1,023,831 |
| Jun 5, 2025 | 66.72 | 66.76 | 66.27 | 66.40 | 65.14 | 0.17% | 1,366,600 |
| Jun 4, 2025 | 66.15 | 66.52 | 66.06 | 66.29 | 65.03 | 0.65% | 366,619 |
| Jun 3, 2025 | 65.70 | 65.92 | 65.48 | 65.86 | 64.61 | -0.84% | 562,787 |
| Jun 2, 2025 | 65.82 | 66.43 | 65.60 | 66.42 | 65.16 | 1.10% | 717,449 |
| May 30, 2025 | 65.78 | 65.84 | 65.33 | 65.70 | 64.45 | 0.11% | 576,069 |
| May 29, 2025 | 65.70 | 65.71 | 65.38 | 65.63 | 64.39 | 0.38% | 448,234 |