Skip to main content
iShares Systematic Alternatives Active ETF (IALT)
NASDAQ: IALT · Real-Time Price · USD
28.15
+0.04 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
28.32
+0.17 (0.60%)
After-hours: Jun 26, 2026, 5:50 PM EDT

IALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.1228.1928.0128.1628.160.18%1,173,339
Jun 25, 202628.1128.2327.9228.1128.110.21%1,212,824
Jun 24, 202628.3928.3927.8828.0528.05-0.78%1,730,419
Jun 23, 202627.8828.3927.8828.2728.27-0.32%2,025,307
Jun 22, 202628.2828.4028.2128.3628.360.18%1,470,416
Jun 18, 202628.3228.4228.1728.3128.310.68%1,086,115
Jun 17, 202628.4528.5228.0628.1228.12-0.60%2,253,546
Jun 16, 202628.4728.5528.1228.2928.29-0.74%2,145,424
Jun 15, 202628.9228.9228.4028.5028.500.38%3,457,652
Jun 12, 202628.3228.5328.3028.4728.390.46%2,029,615
Jun 11, 202628.2528.4027.9828.3428.261.21%2,740,209
Jun 10, 202628.1628.2527.9728.0027.92-0.74%4,025,450
Jun 9, 202628.3628.4727.8128.2128.13-0.21%2,942,227
Jun 8, 202628.5028.5028.2528.2728.19-0.11%2,848,567
Jun 5, 202628.7628.7628.2828.3028.22-1.19%2,368,665
Jun 4, 202628.5528.7428.5528.6428.560.03%7,389,531
Jun 3, 202628.7428.7528.5828.6328.55-0.07%6,919,338
Jun 2, 202628.7128.9628.5028.6528.570.68%5,175,652
Jun 1, 202628.3528.7428.2128.4628.380.94%19,284,137
May 29, 202628.3828.3928.1128.1928.11-0.39%22,017,989
May 28, 202628.2528.3528.1628.3028.220.53%116,564,826
May 27, 202628.2828.2827.9728.1528.07-0.37%198,669
May 26, 202628.2428.3028.2228.2628.180.28%270,051
May 22, 202628.2928.2928.0928.1828.100.06%290,097
May 21, 202628.2528.3128.1128.1628.08-0.49%409,362
May 20, 202628.3528.4128.2128.3028.220.27%367,925
May 19, 202628.3928.4128.2028.2228.14-0.55%459,187
May 18, 202628.2828.4528.2528.3828.300.86%195,664
May 15, 202628.0528.1927.9928.1328.05-0.35%409,522
May 14, 202628.3128.3428.1828.2328.15-0.26%250,877
May 13, 202628.3728.4228.2728.3128.230.13%373,327
May 12, 202628.1028.2828.0828.2728.190.31%240,844
May 11, 202628.3028.3028.0528.1828.100.53%207,576
May 8, 202628.0728.1127.9928.0327.95-0.05%195,853
May 7, 202628.0428.0827.9728.0427.97-0.13%328,097
May 6, 202628.1728.1727.9828.0828.000.07%219,969
May 5, 202628.1128.1127.9828.0627.980.21%326,205
May 4, 202628.1028.1027.9328.0027.92-0.46%247,245
May 1, 202628.1628.2327.9928.1328.050.04%475,013
Apr 30, 202628.0328.1327.9228.1228.040.72%712,840
Apr 29, 202627.8427.9227.7927.9227.840.18%352,953
Apr 28, 202627.8428.0427.7527.8727.79-0.57%534,318
Apr 27, 202627.9928.4527.7828.0327.950.09%421,450
Apr 24, 202627.8828.0127.6328.0127.931.05%206,773
Apr 23, 202627.7827.8627.6027.7227.64-0.38%157,294
Apr 22, 202627.7027.8227.5927.8227.741.00%163,090
Apr 21, 202627.6227.6227.5427.5527.47-0.31%60,424
Apr 20, 202627.6227.6327.5827.6327.55-0.11%73,858
Apr 17, 202627.5427.7527.5327.6627.580.36%92,162
Apr 16, 202627.6227.6227.5327.5627.48-0.08%48,525
Apr 15, 202627.6027.6127.5227.5827.500.15%153,275
Apr 14, 202627.4227.6927.4127.5427.46-0.56%400,999
Apr 13, 202627.6827.7427.5327.6927.62-0.92%473,205
Apr 10, 202627.5927.9827.5427.9527.871.35%216,903
Apr 9, 202627.4527.6427.4127.5827.500.50%84,213
Apr 8, 202627.7827.7827.3527.4427.360.24%147,422
Apr 7, 202627.3927.4027.2727.3827.30-0.02%44,175
Apr 6, 202627.5427.5427.3027.3827.30-0.22%132,477
Apr 2, 202627.2527.4527.2227.4427.370.08%64,522
Apr 1, 202627.4627.5027.2627.4227.340.56%225,333
Mar 31, 202627.0927.3327.0427.2727.190.82%83,224
Mar 30, 202627.1927.1927.0027.0526.97-0.19%100,928
Mar 27, 202627.0127.1327.0127.1027.020.10%47,737
Mar 26, 202627.3127.3727.0427.0726.99-0.51%206,868
Mar 25, 202627.3327.3327.1527.2127.130.20%48,867
Mar 24, 202626.8627.2526.8327.1627.080.58%60,338
Mar 23, 202627.0927.1826.9327.0026.920.08%129,134
Mar 20, 202626.8927.0126.8026.9826.900.17%89,870
Mar 19, 202626.5826.9926.5826.9326.860.43%88,876
Mar 18, 202626.5426.8226.5426.8226.74-0.28%122,624
Mar 17, 202626.8926.9226.7826.8926.820.60%29,171
Mar 16, 202626.7526.7926.6726.7326.660.55%65,141
Mar 13, 202626.6826.7226.5226.5926.51-0.11%61,389
Mar 12, 202626.6426.7026.5226.6226.54-0.11%23,551
Mar 11, 202626.7426.7426.5726.6526.57-0.89%50,122
Mar 10, 202626.9427.1426.7126.8926.810.43%272,010
Mar 9, 202626.5926.7826.5726.7726.690.28%25,075
Mar 6, 202626.3526.7726.3226.7026.620.66%73,607
Mar 5, 202626.4826.5226.3426.5226.45-0.40%49,399
Mar 4, 202626.5426.7226.5026.6326.550.69%48,416
Mar 3, 202626.3426.5126.2026.4426.37-0.61%48,637
Mar 2, 202626.3626.6726.3226.6126.530.94%90,398
Feb 27, 202626.1926.3826.1926.3626.28-0.20%52,069
Feb 26, 202626.4426.4426.3026.4126.33-0.19%15,985
Feb 25, 202626.4026.4826.4026.4626.380.29%86,279
Feb 24, 202626.2926.4126.2726.3826.310.67%43,687
Feb 23, 202626.2326.2626.1026.2126.13-0.32%58,176
Feb 20, 202626.1326.3426.0926.2926.220.54%31,018
Feb 19, 202626.0926.2626.0826.1526.080.12%49,196
Feb 18, 202626.0526.1826.0326.1226.050.27%77,835
Feb 17, 202626.6026.6025.9226.0525.98-0.15%231,318
Feb 13, 202626.0926.1525.9926.0926.02-0.05%21,196
Feb 12, 202626.2526.3626.0826.1126.03-0.53%10,166
Feb 11, 202626.3026.3026.1926.2526.17-0.02%29,448
Feb 10, 202626.3126.3126.2026.2526.180.16%9,848
Feb 9, 202626.1126.2526.0626.2126.13-0.02%13,195
Feb 6, 202626.1626.2326.0726.2126.141.35%26,588
Feb 5, 202625.9025.9825.8125.8625.79-0.56%23,415
Feb 4, 202626.1426.2325.9126.0125.93-0.73%66,337
Feb 3, 202626.1926.2726.0926.2026.120.93%276,218