iShares Systematic Alternatives Active ETF (IALT)
NASDAQ: IALT · Real-Time Price · USD
26.89
+0.12 (0.43%)
Mar 10, 2026, 4:00 PM EDT - Market closed
IALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.94 | 27.14 | 26.71 | 26.89 | 26.89 | 0.43% | 272,010 |
| Mar 9, 2026 | 26.59 | 26.78 | 26.57 | 26.77 | 26.77 | 0.28% | 25,075 |
| Mar 6, 2026 | 26.35 | 26.77 | 26.32 | 26.70 | 26.70 | 0.66% | 73,607 |
| Mar 5, 2026 | 26.48 | 26.52 | 26.34 | 26.52 | 26.52 | -0.40% | 49,399 |
| Mar 4, 2026 | 26.54 | 26.72 | 26.50 | 26.63 | 26.63 | 0.69% | 48,416 |
| Mar 3, 2026 | 26.34 | 26.51 | 26.20 | 26.44 | 26.44 | -0.61% | 48,637 |
| Mar 2, 2026 | 26.36 | 26.67 | 26.32 | 26.61 | 26.61 | 0.94% | 90,398 |
| Feb 27, 2026 | 26.19 | 26.38 | 26.19 | 26.36 | 26.36 | -0.20% | 52,069 |
| Feb 26, 2026 | 26.44 | 26.44 | 26.30 | 26.41 | 26.41 | -0.19% | 15,985 |
| Feb 25, 2026 | 26.40 | 26.48 | 26.40 | 26.46 | 26.46 | 0.29% | 86,279 |
| Feb 24, 2026 | 26.29 | 26.41 | 26.27 | 26.38 | 26.38 | 0.67% | 43,687 |
| Feb 23, 2026 | 26.23 | 26.26 | 26.10 | 26.21 | 26.20 | -0.32% | 58,176 |
| Feb 20, 2026 | 26.13 | 26.34 | 26.09 | 26.29 | 26.29 | 0.54% | 31,018 |
| Feb 19, 2026 | 26.09 | 26.26 | 26.08 | 26.15 | 26.15 | 0.11% | 49,196 |
| Feb 18, 2026 | 26.05 | 26.18 | 26.03 | 26.12 | 26.12 | 0.27% | 77,835 |
| Feb 17, 2026 | 26.60 | 26.60 | 25.92 | 26.05 | 26.05 | -0.15% | 231,318 |
| Feb 13, 2026 | 26.09 | 26.15 | 25.99 | 26.09 | 26.09 | -0.06% | 21,196 |
| Feb 12, 2026 | 26.25 | 26.36 | 26.08 | 26.11 | 26.10 | -0.53% | 10,166 |
| Feb 11, 2026 | 26.30 | 26.30 | 26.19 | 26.25 | 26.25 | -0.02% | 29,448 |
| Feb 10, 2026 | 26.31 | 26.31 | 26.20 | 26.25 | 26.25 | 0.16% | 9,848 |
| Feb 9, 2026 | 26.11 | 26.25 | 26.06 | 26.21 | 26.21 | -0.02% | 13,195 |
| Feb 6, 2026 | 26.16 | 26.23 | 26.07 | 26.21 | 26.21 | 1.35% | 26,588 |
| Feb 5, 2026 | 25.90 | 25.98 | 25.81 | 25.86 | 25.86 | -0.56% | 23,415 |
| Feb 4, 2026 | 26.14 | 26.23 | 25.91 | 26.01 | 26.01 | -0.73% | 66,337 |
| Feb 3, 2026 | 26.19 | 26.27 | 26.09 | 26.20 | 26.20 | 0.93% | 276,218 |
| Feb 2, 2026 | 25.85 | 25.96 | 25.84 | 25.96 | 25.96 | 0.17% | 40,321 |
| Jan 30, 2026 | 25.98 | 26.08 | 25.91 | 25.91 | 25.91 | -0.74% | 59,757 |
| Jan 29, 2026 | 26.20 | 26.20 | 25.90 | 26.10 | 26.10 | 0.47% | 9,826 |
| Jan 28, 2026 | 26.00 | 26.03 | 25.86 | 25.98 | 25.98 | 0.09% | 7,835 |
| Jan 27, 2026 | 25.73 | 25.98 | 25.73 | 25.96 | 25.96 | 0.41% | 6,618 |
| Jan 26, 2026 | 25.83 | 25.88 | 25.81 | 25.86 | 25.86 | 0.23% | 12,128 |
| Jan 23, 2026 | 25.66 | 25.82 | 25.66 | 25.80 | 25.80 | 0.10% | 14,078 |
| Jan 22, 2026 | 25.84 | 25.87 | 25.72 | 25.77 | 25.77 | -0.44% | 7,194 |
| Jan 21, 2026 | 25.58 | 25.91 | 25.58 | 25.89 | 25.88 | 0.74% | 13,798 |
| Jan 20, 2026 | 25.74 | 25.78 | 25.65 | 25.70 | 25.70 | -0.54% | 34,090 |
| Jan 16, 2026 | 25.88 | 25.89 | 25.78 | 25.84 | 25.83 | -0.21% | 19,633 |
| Jan 15, 2026 | 25.86 | 25.90 | 25.82 | 25.89 | 25.89 | -0.05% | 73,767 |
| Jan 14, 2026 | 25.90 | 25.96 | 25.82 | 25.90 | 25.90 | 0.07% | 25,531 |
| Jan 13, 2026 | 25.95 | 25.96 | 25.81 | 25.89 | 25.89 | 0.04% | 25,289 |
| Jan 12, 2026 | 25.80 | 25.94 | 25.79 | 25.88 | 25.88 | 0.33% | 21,629 |
| Jan 9, 2026 | 25.79 | 25.86 | 25.75 | 25.79 | 25.79 | 0.06% | 13,671 |
| Jan 8, 2026 | 26.15 | 26.15 | 25.71 | 25.78 | 25.77 | -0.23% | 116,470 |
| Jan 7, 2026 | 25.68 | 25.88 | 25.68 | 25.84 | 25.84 | 0.19% | 51,746 |
| Jan 6, 2026 | 26.01 | 26.01 | 25.68 | 25.79 | 25.79 | 0.29% | 42,460 |
| Jan 5, 2026 | 25.51 | 25.72 | 25.48 | 25.71 | 25.71 | 1.32% | 158,656 |
| Jan 2, 2026 | 25.40 | 25.49 | 25.33 | 25.38 | 25.38 | 0.28% | 9,339 |
| Dec 31, 2025 | 25.32 | 25.33 | 25.30 | 25.31 | 25.31 | 0.04% | 4,497 |
| Dec 30, 2025 | 25.31 | 25.36 | 25.26 | 25.30 | 25.30 | -0.28% | 24,381 |
| Dec 29, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.33 | -0.20% | 6,757 |
| Dec 26, 2025 | 25.41 | 25.42 | 25.40 | 25.42 | 25.38 | -0.12% | 2,112 |