iShares Systematic Alternatives Active ETF (IALT)

NASDAQ: IALT · Real-Time Price · USD

28.67

+0.04 (0.14%)

At close: Jul 31, 2026, 4:00 PM EDT

28.38

-0.29 (-1.01%)

After-hours: Jul 31, 2026, 7:50 PM EDT

IALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.70	28.75	28.40	28.67	28.67	0.14%	1,469,702
Jul 30, 2026	28.61	28.70	28.37	28.63	28.63	1.17%	1,710,360
Jul 29, 2026	28.69	28.69	28.26	28.30	28.30	-1.26%	2,269,985
Jul 28, 2026	28.76	28.98	28.45	28.66	28.66	-0.45%	1,721,144
Jul 27, 2026	28.88	29.01	28.62	28.79	28.79	-0.03%	1,729,040
Jul 24, 2026	29.02	29.02	28.73	28.80	28.80	0.28%	767,943
Jul 23, 2026	28.85	28.88	28.65	28.72	28.72	-0.59%	1,022,215
Jul 22, 2026	28.94	29.04	28.88	28.89	28.89	0.17%	1,160,425
Jul 21, 2026	28.57	28.86	28.52	28.84	28.84	1.33%	1,115,508
Jul 20, 2026	28.50	28.63	28.41	28.46	28.46	0.29%	890,626
Jul 17, 2026	28.48	28.50	28.21	28.38	28.38	-0.23%	983,659
Jul 16, 2026	28.36	28.55	28.36	28.45	28.45	-0.19%	911,816
Jul 15, 2026	28.60	28.68	28.34	28.50	28.50	0.04%	1,721,005
Jul 14, 2026	28.55	28.64	28.44	28.49	28.49	0.46%	1,141,908
Jul 13, 2026	28.47	28.50	28.21	28.36	28.36	-0.28%	882,071
Jul 10, 2026	28.54	28.54	28.36	28.44	28.44	-0.14%	937,660
Jul 9, 2026	28.11	28.51	28.09	28.48	28.48	1.46%	1,507,502
Jul 8, 2026	28.07	28.16	27.96	28.07	28.07	-0.32%	1,384,339
Jul 7, 2026	28.12	28.18	27.97	28.16	28.16	0.18%	735,642
Jul 6, 2026	28.14	28.19	28.04	28.11	28.11	0.18%	854,087
Jul 2, 2026	28.15	28.30	27.94	28.06	28.06	-	1,181,534
Jul 1, 2026	28.09	28.15	27.98	28.06	28.06	0.04%	1,215,475
Jun 30, 2026	28.25	28.25	27.95	28.05	28.05	-0.21%	1,036,520
Jun 29, 2026	28.15	28.30	27.90	28.11	28.11	-0.14%	1,598,772
Jun 26, 2026	28.12	28.19	28.01	28.15	28.15	0.14%	1,173,350
Jun 25, 2026	28.11	28.23	27.92	28.11	28.11	0.21%	1,212,824
Jun 24, 2026	28.39	28.39	27.88	28.05	28.05	-0.78%	1,730,435
Jun 23, 2026	27.88	28.39	27.88	28.27	28.27	-0.32%	2,025,307
Jun 22, 2026	28.28	28.40	28.21	28.36	28.36	0.18%	1,477,327
Jun 18, 2026	28.32	28.42	28.17	28.31	28.31	0.68%	1,086,115
Jun 17, 2026	28.45	28.52	28.06	28.12	28.12	-0.60%	2,253,546
Jun 16, 2026	28.47	28.55	28.12	28.29	28.29	-0.74%	2,145,604
Jun 15, 2026	28.92	28.92	28.40	28.50	28.50	0.38%	3,457,652
Jun 12, 2026	28.32	28.53	28.30	28.47	28.39	0.46%	2,029,615
Jun 11, 2026	28.25	28.40	27.98	28.34	28.26	1.21%	2,740,209
Jun 10, 2026	28.16	28.25	27.97	28.00	27.92	-0.74%	4,025,450
Jun 9, 2026	28.36	28.47	27.81	28.21	28.13	-0.21%	2,942,227
Jun 8, 2026	28.50	28.50	28.25	28.27	28.19	-0.11%	2,848,567
Jun 5, 2026	28.76	28.76	28.28	28.30	28.22	-1.19%	2,368,665
Jun 4, 2026	28.55	28.74	28.55	28.64	28.56	0.03%	7,389,531
Jun 3, 2026	28.74	28.75	28.58	28.63	28.55	-0.07%	6,919,338
Jun 2, 2026	28.71	28.96	28.50	28.65	28.57	0.68%	5,175,652
Jun 1, 2026	28.35	28.74	28.21	28.46	28.38	0.94%	19,284,137
May 29, 2026	28.38	28.39	28.11	28.19	28.11	-0.39%	22,017,989
May 28, 2026	28.25	28.35	28.16	28.30	28.22	0.53%	116,564,826
May 27, 2026	28.28	28.28	27.97	28.15	28.07	-0.37%	198,669
May 26, 2026	28.24	28.30	28.22	28.26	28.18	0.28%	270,051
May 22, 2026	28.29	28.29	28.09	28.18	28.10	0.06%	290,097
May 21, 2026	28.25	28.31	28.11	28.16	28.08	-0.49%	409,362
May 20, 2026	28.35	28.41	28.21	28.30	28.22	0.27%	367,925