iShares MSCI Brazil ETF (BCBA:EWZ)
Argentina · Delayed Price · Currency is ARS 18,575
-100 (-0.54%)
At close: Aug 8, 2025, 5:00 PM BRT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18,450.00 | 18,850.00 | 18,450.00 | 18,775.00 | - | 2.32% | 125,784 |
| Aug 11, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,350.00 | - | -1.21% | 61,138 |
| Aug 8, 2025 | 18,700.00 | 18,750.00 | 18,500.00 | 18,575.00 | - | -0.54% | 60,168 |
| Aug 7, 2025 | 18,450.00 | 18,700.00 | 18,450.00 | 18,675.00 | - | 2.05% | 72,427 |
| Aug 6, 2025 | 18,475.00 | 18,500.00 | 18,275.00 | 18,300.00 | - | 0.55% | 59,155 |
| Aug 5, 2025 | 18,325.00 | 18,450.00 | 18,150.00 | 18,200.00 | - | -0.55% | 41,765 |
| Aug 4, 2025 | 18,250.00 | 18,450.00 | 17,500.00 | 18,300.00 | - | 0.27% | 90,491 |
| Aug 1, 2025 | 18,350.00 | 18,450.00 | 18,100.00 | 18,250.00 | - | 0.97% | 90,912 |
| Jul 31, 2025 | 17,675.00 | 18,300.00 | 17,500.00 | 18,075.00 | - | 1.83% | 60,690 |
| Jul 30, 2025 | 17,325.00 | 17,825.00 | 17,075.00 | 17,750.00 | - | 2.60% | 112,188 |
| Jul 29, 2025 | 17,200.00 | 17,525.00 | 17,200.00 | 17,300.00 | - | 0.58% | 95,221 |
| Jul 28, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,200.00 | - | -1.01% | 100,574 |
| Jul 25, 2025 | 17,325.00 | 17,425.00 | 17,225.00 | 17,375.00 | - | 0.43% | 99,562 |
| Jul 24, 2025 | 17,300.00 | 17,375.00 | 17,150.00 | 17,300.00 | - | -0.86% | 66,489 |
| Jul 23, 2025 | 17,075.00 | 17,475.00 | 17,075.00 | 17,450.00 | - | 2.05% | 92,995 |
| Jul 22, 2025 | 17,425.00 | 17,525.00 | 17,025.00 | 17,100.00 | - | -1.87% | 125,898 |
| Jul 21, 2025 | 17,400.00 | 17,775.00 | 17,375.00 | 17,425.00 | - | -0.14% | 196,892 |
| Jul 18, 2025 | 17,850.00 | 17,850.00 | 17,350.00 | 17,450.00 | - | -1.97% | 187,541 |
| Jul 17, 2025 | 17,525.00 | 17,825.00 | 17,375.00 | 17,800.00 | - | 1.28% | 135,213 |
| Jul 16, 2025 | 17,475.00 | 17,650.00 | 17,175.00 | 17,575.00 | - | -0.14% | 151,656 |
| Jul 15, 2025 | 17,750.00 | 17,850.00 | 17,450.00 | 17,600.00 | - | -0.85% | 203,291 |
| Jul 14, 2025 | 17,625.00 | 17,775.00 | 17,325.00 | 17,750.00 | - | 1.14% | 168,986 |
| Jul 11, 2025 | 17,550.00 | 17,600.00 | 17,375.00 | 17,550.00 | - | -0.57% | 179,042 |
| Jul 10, 2025 | 17,625.00 | 17,725.00 | 17,400.00 | 17,650.00 | - | -2.75% | 287,685 |
| Jul 8, 2025 | 18,400.00 | 18,400.00 | 18,025.00 | 18,150.00 | - | -0.82% | 151,872 |
| Jul 7, 2025 | 18,250.00 | 18,375.00 | 18,025.00 | 18,300.00 | - | -0.14% | 201,892 |
| Jul 4, 2025 | 18,475.00 | 19,175.00 | 18,200.00 | 18,325.00 | - | 0.27% | 48,241 |
| Jul 3, 2025 | 18,100.00 | 18,450.00 | 17,975.00 | 18,275.00 | - | 1.95% | 289,180 |
| Jul 2, 2025 | 17,700.00 | 17,975.00 | 17,650.00 | 17,925.00 | - | 0.56% | 103,441 |
| Jul 1, 2025 | 17,525.00 | 17,850.00 | 17,350.00 | 17,825.00 | - | 1.71% | 145,459 |
| Jun 30, 2025 | 17,300.00 | 17,575.00 | 17,050.00 | 17,525.00 | - | 3.55% | 232,729 |
| Jun 27, 2025 | 17,000.00 | 17,000.00 | 16,775.00 | 16,925.00 | - | -0.15% | 144,352 |
| Jun 26, 2025 | 16,700.00 | 16,975.00 | 16,700.00 | 16,950.00 | - | 2.42% | 102,246 |
| Jun 25, 2025 | 16,575.00 | 16,600.00 | 16,300.00 | 16,550.00 | - | -0.30% | 177,851 |
| Jun 24, 2025 | 16,475.00 | 16,875.00 | 16,475.00 | 16,600.00 | - | 0.91% | 229,651 |
| Jun 23, 2025 | 16,300.00 | 16,525.00 | 16,050.00 | 16,450.00 | - | -1.05% | 108,332 |
| Jun 19, 2025 | 16,450.00 | 17,200.00 | 16,450.00 | 16,625.00 | - | 1.06% | 32,791 |
| Jun 18, 2025 | 16,650.00 | 16,650.00 | 16,250.00 | 16,450.00 | - | -0.90% | 52,903 |
| Jun 17, 2025 | 16,825.00 | 16,975.00 | 16,475.00 | 16,600.00 | - | 1.53% | 93,346 |
| Jun 13, 2025 | 16,750.00 | 16,750.00 | 16,200.00 | 16,350.00 | - | -2.39% | 198,625 |
| Jun 12, 2025 | 16,875.00 | 16,925.00 | 16,675.00 | 16,750.00 | - | -0.45% | 25,308 |
| Jun 11, 2025 | 16,650.00 | 16,875.00 | 16,650.00 | 16,825.00 | - | 1.51% | 117,190 |
| Jun 10, 2025 | 16,575.00 | 16,775.00 | 16,450.00 | 16,575.00 | - | - | 40,753 |
| Jun 9, 2025 | 16,375.00 | 16,600.00 | 16,225.00 | 16,575.00 | - | -0.45% | 98,815 |
| Jun 6, 2025 | 16,525.00 | 16,675.00 | 16,425.00 | 16,650.00 | - | 0.76% | 41,761 |
| Jun 5, 2025 | 16,525.00 | 16,725.00 | 16,450.00 | 16,525.00 | - | 0.30% | 208,830 |
| Jun 4, 2025 | 16,525.00 | 16,675.00 | 16,400.00 | 16,475.00 | - | - | 83,642 |
| Jun 3, 2025 | 16,225.00 | 16,550.00 | 16,100.00 | 16,475.00 | - | 1.54% | 77,188 |
| Jun 2, 2025 | 16,300.00 | 16,500.00 | 16,125.00 | 16,225.00 | - | -0.76% | 83,184 |
| May 30, 2025 | 16,350.00 | 16,550.00 | 16,250.00 | 16,350.00 | - | -1.36% | 66,676 |