iShares Systematic Alternatives Active ETF (IALT)

NASDAQ: IALT · Real-Time Price · USD

28.94

+0.17 (0.59%)

At close: Nov 11, 2026, 4:00 PM EST

28.86

-0.08 (-0.28%)

After-hours: Nov 11, 2026, 7:32 PM EST

IALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.92	28.97	28.87	28.94	28.94	0.59%	1,678,694
Nov 10, 2026	28.80	28.92	28.54	28.77	28.77	-0.59%	1,970,181
Nov 9, 2026	28.75	29.11	28.72	28.94	28.94	0.84%	2,356,628
Nov 6, 2026	28.85	28.91	28.69	28.70	28.70	0.03%	2,487,937
Nov 5, 2026	29.40	29.40	28.67	28.69	28.69	-2.48%	3,839,720
Nov 4, 2026	29.59	29.71	29.38	29.42	29.42	-0.20%	2,843,542
Nov 3, 2026	29.33	29.56	29.32	29.48	29.48	0.24%	3,261,590
Nov 2, 2026	29.60	29.63	29.35	29.41	29.41	-0.20%	3,056,638
Oct 30, 2026	29.70	29.77	29.38	29.47	29.47	-1.60%	2,968,285
Oct 29, 2026	30.01	30.06	29.84	29.95	29.95	-0.47%	1,933,524
Oct 28, 2026	30.03	30.11	29.94	30.09	30.09	0.67%	2,392,047
Oct 27, 2026	29.91	29.93	29.74	29.89	29.89	0.44%	3,112,065
Oct 26, 2026	29.79	29.81	29.58	29.76	29.76	0.30%	1,839,348
Oct 23, 2026	29.67	29.75	29.51	29.67	29.67	-	1,708,060
Oct 22, 2026	29.78	29.80	29.55	29.67	29.67	-0.60%	4,010,626
Oct 21, 2026	29.83	29.89	29.76	29.85	29.85	0.20%	2,665,207
Oct 20, 2026	29.68	29.80	29.64	29.79	29.79	0.27%	2,343,298
Oct 19, 2026	29.78	29.89	29.69	29.71	29.71	-	2,974,430
Oct 16, 2026	29.92	29.94	29.68	29.71	29.71	-0.57%	2,140,649
Oct 15, 2026	29.81	29.90	29.65	29.88	29.88	-0.03%	2,128,783
Oct 14, 2026	30.00	30.02	29.82	29.89	29.89	-0.37%	2,405,628
Oct 13, 2026	30.00	30.05	29.96	30.00	30.00	-	2,423,383
Oct 12, 2026	30.10	30.10	29.96	30.00	30.00	-0.30%	1,762,899
Oct 9, 2026	30.04	30.17	29.98	30.09	30.09	0.60%	3,639,226
Oct 8, 2026	30.09	30.12	29.83	29.91	29.91	-0.37%	3,404,456
Oct 7, 2026	30.10	30.20	29.97	30.02	30.02	-0.23%	4,012,851
Oct 6, 2026	30.10	30.24	30.04	30.09	30.09	0.27%	2,372,830
Oct 5, 2026	30.31	30.32	29.98	30.01	30.01	0.13%	2,645,607
Oct 2, 2026	29.84	30.00	29.78	29.97	29.97	0.44%	2,471,030
Oct 1, 2026	29.95	30.00	29.76	29.84	29.84	-0.07%	6,737,309
Sep 30, 2026	29.88	29.97	29.79	29.86	29.86	0.20%	2,672,352
Sep 29, 2026	29.78	29.92	29.72	29.80	29.80	0.30%	3,097,332
Sep 28, 2026	29.86	29.86	29.64	29.71	29.71	-0.40%	2,137,975
Sep 25, 2026	29.86	29.87	29.72	29.83	29.83	0.27%	2,618,870
Sep 24, 2026	29.80	29.94	29.71	29.75	29.75	0.07%	4,459,912
Sep 23, 2026	29.77	29.87	29.60	29.73	29.73	-0.10%	4,304,065
Sep 22, 2026	29.93	30.00	29.65	29.76	29.76	-0.47%	26,644,930
Sep 21, 2026	29.80	29.93	29.72	29.90	29.90	0.71%	1,131,735
Sep 18, 2026	29.76	29.76	29.58	29.69	29.69	-0.10%	1,053,948
Sep 17, 2026	29.75	29.83	29.58	29.72	29.72	0.81%	1,216,790
Sep 16, 2026	29.55	29.70	29.33	29.48	29.48	0.20%	1,202,697
Sep 15, 2026	29.40	29.54	29.32	29.42	29.42	0.34%	1,195,860
Sep 14, 2026	29.26	29.41	29.15	29.32	29.32	-0.34%	1,464,701
Sep 11, 2026	29.10	29.46	29.10	29.42	29.42	1.03%	1,194,696
Sep 10, 2026	29.04	29.17	28.96	29.12	29.12	0.24%	942,611
Sep 9, 2026	29.19	29.19	29.00	29.05	29.05	-0.38%	775,214
Sep 8, 2026	29.20	29.28	29.13	29.16	29.16	0.14%	1,120,486
Sep 4, 2026	29.45	29.45	29.06	29.12	29.12	-0.63%	1,283,138
Sep 3, 2026	29.26	29.42	29.21	29.31	29.31	0.33%	1,103,682
Sep 2, 2026	28.98	29.24	28.94	29.21	29.21	0.69%	1,436,841