iShares $ Corp Bond UCITS ETF (AMS:LQDA)
Netherlands · Delayed Price · Currency is EUR 87.97
-0.68 (-0.77%)
At close: Aug 8, 2025, 5:30 PM CET
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 88.41 | 88.41 | 87.97 | 87.97 | - | -0.77% | 123 |
| Aug 7, 2025 | 88.28 | 88.69 | 88.28 | 88.65 | - | 0.15% | 136 |
| Aug 6, 2025 | 88.92 | 88.92 | 88.52 | 88.52 | - | -0.55% | 544 |
| Aug 5, 2025 | 89.48 | 89.48 | 89.01 | 89.01 | - | -0.02% | 151 |
| Aug 4, 2025 | 88.72 | 89.03 | 88.72 | 89.03 | - | 0.09% | 824 |
| Aug 1, 2025 | 89.25 | 89.34 | 88.85 | 88.95 | - | -0.55% | 467 |
| Jul 31, 2025 | 89.48 | 89.55 | 89.34 | 89.44 | - | 0.66% | 247 |
| Jul 30, 2025 | 88.50 | 88.98 | 88.50 | 88.85 | - | 0.33% | 835 |
| Jul 29, 2025 | 87.87 | 88.56 | 87.87 | 88.56 | - | 1.19% | 1,665 |
| Jul 28, 2025 | 87.50 | 87.52 | 87.50 | 87.52 | - | 1.00% | 10 |
| Jul 25, 2025 | 86.53 | 86.78 | 86.53 | 86.65 | - | 0.29% | 126 |
| Jul 24, 2025 | 86.68 | 86.68 | 86.30 | 86.40 | - | -0.31% | 258 |
| Jul 23, 2025 | 86.70 | 86.88 | 86.50 | 86.67 | - | -0.15% | 1,113 |
| Jul 22, 2025 | 86.70 | 86.85 | 86.70 | 86.80 | - | -0.09% | 988 |
| Jul 21, 2025 | 87.39 | 87.39 | 86.88 | 86.88 | - | - | 1,206 |
| Jul 18, 2025 | 86.85 | 87.00 | 86.82 | 86.88 | - | -0.38% | 5,182 |
| Jul 17, 2025 | 86.81 | 87.26 | 86.81 | 87.21 | - | 1.31% | 13,266 |
| Jul 16, 2025 | 86.55 | 86.90 | 86.08 | 86.08 | - | -0.66% | 807 |
| Jul 15, 2025 | 86.55 | 86.76 | 86.55 | 86.65 | - | 0.39% | 1,340 |
| Jul 14, 2025 | 86.77 | 86.77 | 86.31 | 86.31 | - | -0.16% | 701 |
| Jul 11, 2025 | 87.09 | 87.09 | 86.40 | 86.45 | - | -0.47% | 1,534 |
| Jul 10, 2025 | 86.89 | 86.89 | 86.61 | 86.86 | - | 0.54% | 282 |
| Jul 9, 2025 | 86.30 | 86.52 | 86.30 | 86.39 | - | 0.02% | 512 |
| Jul 8, 2025 | 86.17 | 86.37 | 86.17 | 86.37 | - | -0.10% | 17 |
| Jul 7, 2025 | 86.91 | 86.91 | 86.46 | 86.46 | - | -0.06% | 459 |
| Jul 4, 2025 | 86.66 | 86.81 | 86.51 | 86.51 | - | -0.25% | 151 |
| Jul 3, 2025 | 86.72 | 86.86 | 86.72 | 86.73 | - | 0.07% | 62 |
| Jul 2, 2025 | 86.89 | 86.89 | 86.62 | 86.67 | - | -0.01% | 643 |
| Jul 1, 2025 | 86.77 | 86.92 | 86.50 | 86.68 | - | -0.06% | 2,124 |
| Jun 30, 2025 | 86.73 | 86.98 | 86.59 | 86.73 | - | -0.12% | 490 |
| Jun 27, 2025 | 86.58 | 86.83 | 86.52 | 86.83 | - | 0.32% | 818 |
| Jun 26, 2025 | 86.60 | 86.83 | 86.45 | 86.55 | - | -0.53% | 1,550 |
| Jun 25, 2025 | 87.63 | 87.66 | 87.01 | 87.01 | - | -0.23% | 674 |
| Jun 24, 2025 | 87.14 | 87.21 | 86.90 | 87.21 | - | -0.41% | 801 |
| Jun 23, 2025 | 87.69 | 87.87 | 87.57 | 87.57 | - | 0.41% | 17 |
| Jun 20, 2025 | 87.16 | 87.45 | 87.15 | 87.21 | - | -0.56% | 87 |
| Jun 19, 2025 | 87.65 | 87.70 | 87.60 | 87.70 | - | 0.23% | 72 |
| Jun 18, 2025 | 87.33 | 87.50 | 87.33 | 87.50 | - | 0.37% | 7 |
| Jun 17, 2025 | 86.68 | 87.18 | 86.68 | 87.18 | - | 0.54% | 449 |
| Jun 16, 2025 | 86.73 | 86.73 | 86.50 | 86.71 | - | -0.23% | 831 |
| Jun 13, 2025 | 87.30 | 87.57 | 86.91 | 86.91 | - | -0.18% | 336 |
| Jun 12, 2025 | 87.35 | 87.35 | 86.82 | 87.07 | - | -1.33% | 81 |
| Jun 11, 2025 | 88.76 | 88.76 | 88.24 | 88.24 | - | -0.43% | 643 |
| Jun 10, 2025 | 89.10 | 89.10 | 88.62 | 88.62 | - | 0.05% | 158 |
| Jun 9, 2025 | 88.12 | 88.63 | 88.12 | 88.58 | - | -0.21% | 461 |
| Jun 6, 2025 | 89.12 | 89.12 | 88.73 | 88.77 | - | 0.09% | 121 |
| Jun 5, 2025 | 89.34 | 89.34 | 88.69 | 88.69 | - | -0.35% | 642 |
| Jun 4, 2025 | 89.06 | 89.06 | 88.73 | 89.00 | - | 0.24% | 582 |
| Jun 3, 2025 | 88.59 | 88.96 | 88.59 | 88.79 | - | 0.79% | 1,144 |
| Jun 2, 2025 | 88.80 | 88.80 | 88.09 | 88.09 | - | -1.09% | 490 |