Skip to main content
iShares Systematic Alternatives Active ETF (IALT)
NASDAQ: IALT · Real-Time Price · USD
27.87
-0.16 (-0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8428.0427.7527.8727.87-0.57%534,318
Apr 27, 202627.9928.4527.7828.0328.030.09%421,450
Apr 24, 202627.8828.0127.6328.0128.011.05%206,773
Apr 23, 202627.7827.8627.6027.7227.71-0.38%157,294
Apr 22, 202627.7027.8227.5927.8227.821.00%163,090
Apr 21, 202627.6227.6227.5427.5527.55-0.31%60,424
Apr 20, 202627.6227.6327.5827.6327.63-0.11%73,858
Apr 17, 202627.5427.7527.5327.6627.660.36%92,162
Apr 16, 202627.6227.6227.5327.5627.56-0.08%48,525
Apr 15, 202627.6027.6127.5227.5827.580.15%153,275
Apr 14, 202627.4227.6927.4127.5427.54-0.56%400,999
Apr 13, 202627.6827.7427.5327.6927.69-0.92%473,205
Apr 10, 202627.5927.9827.5427.9527.951.35%216,903
Apr 9, 202627.4527.6427.4127.5827.580.50%84,213
Apr 8, 202627.7827.7827.3527.4427.440.23%147,422
Apr 7, 202627.3927.4027.2727.3827.38-0.01%44,175
Apr 6, 202627.5427.5427.3027.3827.38-0.23%132,477
Apr 2, 202627.2527.4527.2227.4427.440.08%64,522
Apr 1, 202627.4627.5027.2627.4227.420.56%225,333
Mar 31, 202627.0927.3327.0427.2727.270.82%83,224
Mar 30, 202627.1927.1927.0027.0527.05-0.19%100,928
Mar 27, 202627.0127.1327.0127.1027.100.10%47,737
Mar 26, 202627.3127.3727.0427.0727.07-0.51%206,868
Mar 25, 202627.3327.3327.1527.2127.210.20%48,867
Mar 24, 202626.8627.2526.8327.1627.160.59%60,338
Mar 23, 202627.0927.1826.9327.0027.000.08%129,134
Mar 20, 202626.8927.0126.8026.9826.980.17%89,870
Mar 19, 202626.5826.9926.5826.9326.930.43%88,876
Mar 18, 202626.5426.8226.5426.8226.82-0.29%122,624
Mar 17, 202626.8926.9226.7826.8926.890.61%29,171
Mar 16, 202626.7526.7926.6726.7326.730.55%65,141
Mar 13, 202626.6826.7226.5226.5926.59-0.11%61,389
Mar 12, 202626.6426.7026.5226.6226.62-0.11%23,551
Mar 11, 202626.7426.7426.5726.6526.64-0.89%50,122
Mar 10, 202626.9427.1426.7126.8926.890.43%272,010
Mar 9, 202626.5926.7826.5726.7726.770.28%25,075
Mar 6, 202626.3526.7726.3226.7026.700.66%73,607
Mar 5, 202626.4826.5226.3426.5226.52-0.40%49,399
Mar 4, 202626.5426.7226.5026.6326.630.69%48,416
Mar 3, 202626.3426.5126.2026.4426.44-0.61%48,637
Mar 2, 202626.3626.6726.3226.6126.610.94%90,398
Feb 27, 202626.1926.3826.1926.3626.36-0.20%52,069
Feb 26, 202626.4426.4426.3026.4126.41-0.19%15,985
Feb 25, 202626.4026.4826.4026.4626.460.29%86,279
Feb 24, 202626.2926.4126.2726.3826.380.67%43,687
Feb 23, 202626.2326.2626.1026.2126.20-0.32%58,176
Feb 20, 202626.1326.3426.0926.2926.290.54%31,018
Feb 19, 202626.0926.2626.0826.1526.150.11%49,196
Feb 18, 202626.0526.1826.0326.1226.120.27%77,835
Feb 17, 202626.6026.6025.9226.0526.05-0.15%231,318
Feb 13, 202626.0926.1525.9926.0926.09-0.06%21,196
Feb 12, 202626.2526.3626.0826.1126.10-0.53%10,166
Feb 11, 202626.3026.3026.1926.2526.25-0.02%29,448
Feb 10, 202626.3126.3126.2026.2526.250.16%9,848
Feb 9, 202626.1126.2526.0626.2126.21-0.02%13,195
Feb 6, 202626.1626.2326.0726.2126.211.35%26,588
Feb 5, 202625.9025.9825.8125.8625.86-0.56%23,415
Feb 4, 202626.1426.2325.9126.0126.01-0.73%66,337
Feb 3, 202626.1926.2726.0926.2026.200.93%276,218
Feb 2, 202625.8525.9625.8425.9625.960.17%40,321
Jan 30, 202625.9826.0825.9125.9125.91-0.74%59,757
Jan 29, 202626.2026.2025.9026.1026.100.47%9,826
Jan 28, 202626.0026.0325.8625.9825.980.09%7,835
Jan 27, 202625.7325.9825.7325.9625.960.41%6,618
Jan 26, 202625.8325.8825.8125.8625.860.23%12,128
Jan 23, 202625.6625.8225.6625.8025.800.10%14,078
Jan 22, 202625.8425.8725.7225.7725.77-0.44%7,194
Jan 21, 202625.5825.9125.5825.8925.880.74%13,798
Jan 20, 202625.7425.7825.6525.7025.70-0.54%34,090
Jan 16, 202625.8825.8925.7825.8425.83-0.21%19,633
Jan 15, 202625.8625.9025.8225.8925.89-0.05%73,767
Jan 14, 202625.9025.9625.8225.9025.900.07%25,531
Jan 13, 202625.9525.9625.8125.8925.890.04%25,289
Jan 12, 202625.8025.9425.7925.8825.880.33%21,629
Jan 9, 202625.7925.8625.7525.7925.790.06%13,671
Jan 8, 202626.1526.1525.7125.7825.77-0.23%116,470
Jan 7, 202625.6825.8825.6825.8425.840.19%51,746
Jan 6, 202626.0126.0125.6825.7925.790.29%42,460
Jan 5, 202625.5125.7225.4825.7125.711.32%158,656
Jan 2, 202625.4025.4925.3325.3825.380.28%9,339
Dec 31, 202525.3225.3325.3025.3125.310.04%4,497
Dec 30, 202525.3125.3625.2625.3025.30-0.28%24,381
Dec 29, 202525.3525.3725.3525.3725.33-0.20%6,757
Dec 26, 202525.4125.4225.4025.4225.38-0.12%2,112
Dec 24, 202525.4025.4525.3825.4525.410.41%1,794
Dec 23, 202525.3125.3625.3125.3425.31-0.06%980
Dec 22, 202525.3025.3625.2825.3625.320.76%24,660
Dec 19, 202525.0625.1725.0625.1725.130.42%24,311
Dec 18, 202525.0425.0825.0425.0625.030.14%6,280
Dec 17, 202525.0925.0925.0025.0324.99-0.32%16,470
Dec 16, 202525.0725.1125.0525.1125.070.12%7,012
Dec 15, 202525.0825.0825.0425.0725.040.22%16,495
Dec 12, 202525.1125.1224.9725.0224.99-0.46%11,317
Dec 11, 202525.1025.1424.9725.1425.10-0.08%24,427