iShares Systematic Alternatives Active ETF (IALT)

IALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.38	28.39	28.11	28.19	28.19	-0.39%	22,017,984
May 28, 2026	28.25	28.35	28.16	28.30	28.30	0.53%	116,562,780
May 27, 2026	28.28	28.28	27.97	28.15	28.15	-0.37%	198,669
May 26, 2026	28.24	28.30	28.22	28.26	28.26	0.28%	270,051
May 22, 2026	28.29	28.29	28.09	28.18	28.18	0.06%	290,097
May 21, 2026	28.25	28.31	28.11	28.16	28.16	-0.49%	409,362
May 20, 2026	28.35	28.41	28.21	28.30	28.30	0.27%	367,925
May 19, 2026	28.39	28.41	28.20	28.22	28.22	-0.55%	459,187
May 18, 2026	28.28	28.45	28.25	28.38	28.38	0.86%	195,664
May 15, 2026	28.05	28.19	27.99	28.13	28.13	-0.35%	409,522
May 14, 2026	28.31	28.34	28.18	28.23	28.23	-0.26%	250,877
May 13, 2026	28.37	28.42	28.27	28.31	28.31	0.13%	373,327
May 12, 2026	28.10	28.28	28.08	28.27	28.27	0.31%	240,844
May 11, 2026	28.30	28.30	28.05	28.18	28.18	0.53%	207,576
May 8, 2026	28.07	28.11	27.99	28.03	28.03	-0.05%	195,853
May 7, 2026	28.04	28.08	27.97	28.04	28.04	-0.13%	328,097
May 6, 2026	28.17	28.17	27.98	28.08	28.08	0.07%	219,969
May 5, 2026	28.11	28.11	27.98	28.06	28.06	0.21%	326,205
May 4, 2026	28.10	28.10	27.93	28.00	28.00	-0.46%	247,245
May 1, 2026	28.16	28.23	27.99	28.13	28.13	0.04%	475,013
Apr 30, 2026	28.03	28.13	27.92	28.12	28.12	0.72%	712,840
Apr 29, 2026	27.84	27.92	27.79	27.92	27.92	0.18%	352,953
Apr 28, 2026	27.84	28.04	27.75	27.87	27.87	-0.57%	534,318
Apr 27, 2026	27.99	28.45	27.78	28.03	28.03	0.09%	421,450
Apr 24, 2026	27.88	28.01	27.63	28.01	28.01	1.05%	206,773
Apr 23, 2026	27.78	27.86	27.60	27.72	27.71	-0.38%	157,294
Apr 22, 2026	27.70	27.82	27.59	27.82	27.82	1.00%	163,090
Apr 21, 2026	27.62	27.62	27.54	27.55	27.55	-0.31%	60,424
Apr 20, 2026	27.62	27.63	27.58	27.63	27.63	-0.11%	73,858
Apr 17, 2026	27.54	27.75	27.53	27.66	27.66	0.36%	92,162
Apr 16, 2026	27.62	27.62	27.53	27.56	27.56	-0.08%	48,525
Apr 15, 2026	27.60	27.61	27.52	27.58	27.58	0.15%	153,275
Apr 14, 2026	27.42	27.69	27.41	27.54	27.54	-0.56%	400,999
Apr 13, 2026	27.68	27.74	27.53	27.69	27.69	-0.92%	473,205
Apr 10, 2026	27.59	27.98	27.54	27.95	27.95	1.35%	216,903
Apr 9, 2026	27.45	27.64	27.41	27.58	27.58	0.50%	84,213
Apr 8, 2026	27.78	27.78	27.35	27.44	27.44	0.24%	147,422
Apr 7, 2026	27.39	27.40	27.27	27.38	27.38	-0.02%	44,175
Apr 6, 2026	27.54	27.54	27.30	27.38	27.38	-0.22%	132,477
Apr 2, 2026	27.25	27.45	27.22	27.44	27.44	0.08%	64,522
Apr 1, 2026	27.46	27.50	27.26	27.42	27.42	0.56%	225,333
Mar 31, 2026	27.09	27.33	27.04	27.27	27.27	0.82%	83,224
Mar 30, 2026	27.19	27.19	27.00	27.05	27.05	-0.19%	100,928
Mar 27, 2026	27.01	27.13	27.01	27.10	27.10	0.10%	47,737
Mar 26, 2026	27.31	27.37	27.04	27.07	27.07	-0.51%	206,868
Mar 25, 2026	27.33	27.33	27.15	27.21	27.21	0.20%	48,867
Mar 24, 2026	26.86	27.25	26.83	27.16	27.16	0.58%	60,338
Mar 23, 2026	27.09	27.18	26.93	27.00	27.00	0.08%	129,134
Mar 20, 2026	26.89	27.01	26.80	26.98	26.98	0.17%	89,870
Mar 19, 2026	26.58	26.99	26.58	26.93	26.93	0.43%	88,876

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.