Dark

IALT
iShares Systematic Alternatives Active ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:23:01 PM EDT

28.80USD+0.174%(+0.05)696,660

28.78Bid 28.80Ask 0.02Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

28.79USD+0.017%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	28.8200	28.8300	28.7200	28.8000	+0.174%	696,660	0.000%
2026-08-05	28.9400	28.9400	28.7050	28.7500	-0.139%	954,418	+0.174%
2026-08-04	28.7300	28.8400	28.6200	28.7900	+0.209%	1,028,918	+0.035%
2026-08-03	28.6500	28.7796	28.5500	28.7300	+0.209%	1,143,054	+0.244%
2026-07-31	28.7000	28.7500	28.4000	28.6700	+0.140%	1,472,204	+0.453%
2026-07-30	28.6100	28.7000	28.3700	28.6300	+1.166%	1,710,362	+0.594%
2026-07-29	28.6900	28.6900	28.2600	28.3000	-1.256%	2,269,986	+1.767%
2026-07-28	28.7600	28.9818	28.4500	28.6600	-0.452%	1,721,144	+0.488%
2026-07-27	28.8800	29.0080	28.6200	28.7900	-0.035%	1,729,040	+0.035%
2026-07-24	29.0200	29.0200	28.7300	28.8000	+0.279%	767,944	0.000%
2026-07-23	28.8500	28.8750	28.6500	28.7200	-0.588%	1,022,216	+0.279%
2026-07-22	28.9400	29.0387	28.8800	28.8900	+0.173%	1,160,425	-0.312%
2026-07-21	28.5700	28.8600	28.5200	28.8400	+1.327%	1,115,508	-0.139%
2026-07-20	28.5000	28.6300	28.4100	28.4624	+0.290%	890,626	+1.186%
2026-07-17	28.4800	28.5000	28.2100	28.3800	-0.229%	983,660	+1.480%
2026-07-16	28.3600	28.5500	28.3600	28.4450	-0.193%	911,816	+1.248%
2026-07-15	28.6000	28.6760	28.3400	28.5000	+0.035%	1,721,005	+1.053%
2026-07-14	28.5500	28.6400	28.4400	28.4900	+0.458%	1,126,073	+1.088%
2026-07-13	28.4700	28.5000	28.2100	28.3600	-0.281%	882,072	+1.551%
2026-07-10	28.5400	28.5400	28.3570	28.4400	-0.140%	937,660	+1.266%
2026-07-09	28.1100	28.5100	28.0900	28.4800	+1.461%	1,507,503	+1.124%
2026-07-08	28.0700	28.1571	27.9600	28.0700	-0.320%	1,384,339	+2.601%
2026-07-07	28.1200	28.1800	27.9700	28.1600	+0.178%	735,643	+2.273%
2026-07-06	28.1400	28.1900	28.0350	28.1100	+0.178%	854,087	+2.455%
2026-07-02	28.1500	28.3000	27.9400	28.0600	0.000%	1,181,534	+2.637%
2026-07-01	28.0900	28.1500	27.9800	28.0600	+0.036%	1,214,456	+2.637%
2026-06-30	28.2500	28.2500	27.9459	28.0500	-0.213%	1,036,520	+2.674%
2026-06-29	28.1500	28.2987	27.9000	28.1100	-0.142%	1,598,772	+2.455%
2026-06-26	28.1200	28.1900	28.0100	28.1500	+0.142%	1,173,350	+2.309%
2026-06-25	28.1100	28.2324	27.9200	28.1100	+0.214%	1,212,825	+2.455%
2026-06-24	28.3900	28.3900	27.8800	28.0500	-0.778%	1,730,436	+2.674%
2026-06-23	27.8800	28.3900	27.8800	28.2700	-0.317%	2,025,308	+1.875%
2026-06-22	28.2800	28.3994	28.2050	28.3600	+0.177%	1,477,327	+1.551%
2026-06-18	28.3200	28.4199	28.1716	28.3100	+0.676%	1,086,115	+1.731%
2026-06-17	28.4500	28.5200	28.0605	28.1200	-0.601%	2,253,546	+2.418%
2026-06-16	28.4700	28.5500	28.1150	28.2900	-0.737%	2,145,605	+1.803%
2026-06-15	28.9200	28.9200	28.4000	28.5000	+0.105%	3,457,653	+1.053%
2026-06-12	28.3200	28.5300	28.3003	28.4700	+0.459%	2,029,615	+1.159%
2026-06-11	28.2500	28.3950	27.9801	28.3400	+1.214%	2,740,209	+1.623%
2026-06-10	28.1600	28.2500	27.9700	28.0000	-0.744%	4,025,451	+2.857%
2026-06-09	28.3600	28.4700	27.8100	28.2100	-0.212%	2,942,227	+2.091%
2026-06-08	28.5000	28.5000	28.2500	28.2700	-0.106%	2,848,567	+1.875%
2026-06-05	28.7600	28.7600	28.2750	28.3000	-1.187%	2,368,666	+1.767%
2026-06-04	28.5500	28.7400	28.5500	28.6400	+0.035%	7,389,531	+0.559%
2026-06-03	28.7400	28.7500	28.5800	28.6300	-0.070%	6,919,339	+0.594%
2026-06-02	28.7100	28.9600	28.5000	28.6500	+0.681%	5,175,653	+0.524%
2026-06-01	28.3500	28.7400	28.2100	28.4562	+0.944%	19,284,137	+1.208%
2026-05-29	28.3800	28.3899	28.1100	28.1900	-0.389%	22,017,989	+2.164%
2026-05-28	28.2500	28.3500	28.1600	28.3000	+0.533%	116,564,826	+1.767%
2026-05-27	28.2800	28.2800	27.9700	28.1500	-0.372%	198,670	+2.309%
2026-05-26	28.2400	28.3000	28.2200	28.2550	+0.284%	270,051	+1.929%
2026-05-22	28.2900	28.2900	28.0901	28.1750	+0.060%	290,097	+2.218%
2026-05-21	28.2500	28.3075	28.1100	28.1582	-0.492%	409,304	+2.279%
2026-05-20	28.3500	28.4100	28.2100	28.2974	+0.274%	367,925	+1.776%
2026-05-19	28.3900	28.4099	28.2001	28.2200	-0.546%	459,187	+2.055%
2026-05-18	28.2800	28.4500	28.2500	28.3750	+0.863%	195,664	+1.498%
2026-05-15	28.0500	28.1900	27.9900	28.1321	-0.354%	409,522	+2.374%
2026-05-14	28.3100	28.3433	28.1800	28.2321	-0.258%	250,878	+2.012%
2026-05-13	28.3700	28.4198	28.2700	28.3050	+0.132%	373,328	+1.749%
2026-05-12	28.1000	28.2800	28.0800	28.2678	+0.312%	240,844	+1.883%
2026-05-11	28.3000	28.3000	28.0500	28.1800	+0.534%	207,576	+2.200%
2026-05-08	28.0700	28.1100	27.9901	28.0302	-0.047%	195,853	+2.746%
2026-05-07	28.0400	28.0800	27.9700	28.0434	-0.134%	328,098	+2.698%
2026-05-06	28.1700	28.1700	27.9750	28.0809	+0.074%	219,969	+2.561%
2026-05-05	28.1100	28.1100	27.9750	28.0600	+0.214%	326,206	+2.637%
2026-05-04	28.1000	28.1000	27.9300	28.0000	-0.462%	247,245	+2.857%
2026-05-01	28.1600	28.2250	27.9900	28.1300	+0.036%	475,013	+2.382%
2026-04-30	28.0300	28.1300	27.9200	28.1200	+0.716%	712,841	+2.418%
2026-04-29	27.8400	27.9200	27.7850	27.9200	+0.183%	352,954	+3.152%
2026-04-28	27.8400	28.0400	27.7501	27.8691	-0.574%	534,318	+3.340%
2026-04-27	27.9900	28.4478	27.7800	28.0300	+0.089%	421,436	+2.747%
2026-04-24	27.8800	28.0100	27.6300	28.0050	+1.047%	206,774	+2.839%
2026-04-23	27.7800	27.8600	27.6000	27.7148	-0.378%	157,295	+3.916%
2026-04-22	27.7000	27.8200	27.5900	27.8200	+0.998%	163,091	+3.523%
2026-04-21	27.6200	27.6200	27.5400	27.5450	-0.308%	60,425	+4.556%
2026-04-20	27.6200	27.6300	27.5800	27.6300	-0.108%	73,858	+4.235%
2026-04-17	27.5400	27.7500	27.5300	27.6600	+0.364%	92,162	+4.121%
2026-04-16	27.6200	27.6200	27.5300	27.5598	-0.078%	48,526	+4.500%
2026-04-15	27.6000	27.6100	27.5200	27.5812	+0.155%	153,275	+4.419%
2026-04-14	27.4200	27.6900	27.4100	27.5386	-0.556%	401,000	+4.580%
2026-04-13	27.6800	27.7400	27.5300	27.6925	-0.921%	473,206	+3.999%
2026-04-10	27.5900	27.9840	27.5400	27.9500	+1.352%	216,904	+3.041%
2026-04-09	27.4500	27.6400	27.4100	27.5772	+0.500%	84,214	+4.434%
2026-04-08	27.7800	27.7800	27.3517	27.4400	+0.236%	147,423	+4.956%
2026-04-07	27.3900	27.4000	27.2700	27.3755	-0.018%	44,175	+5.204%
2026-04-06	27.5400	27.5400	27.3000	27.3803	-0.223%	132,478	+5.185%
2026-04-02	27.2500	27.4500	27.2200	27.4415	+0.078%	64,523	+4.951%
2026-04-01	27.4600	27.5000	27.2600	27.4200	+0.564%	225,334	+5.033%
2026-03-31	27.0850	27.3287	27.0400	27.2663	+0.818%	83,224	+5.625%
2026-03-30	27.1850	27.1900	27.0001	27.0450	-0.190%	100,929	+6.489%
2026-03-27	27.0100	27.1281	27.0080	27.0964	+0.100%	47,738	+6.287%
2026-03-26	27.3100	27.3700	27.0400	27.0692	-0.513%	206,868	+6.394%
2026-03-25	27.3300	27.3300	27.1500	27.2087	+0.198%	48,868	+5.848%
2026-03-24	26.8600	27.2500	26.8250	27.1550	+0.585%	60,338	+6.058%
2026-03-23	27.0900	27.1800	26.9300	26.9971	+0.077%	129,135	+6.678%
2026-03-20	26.8900	27.0100	26.8000	26.9762	+0.172%	89,870	+6.761%
2026-03-19	26.5800	26.9900	26.5800	26.9300	+0.429%	88,877	+6.944%
2026-03-18	26.5400	26.8200	26.5400	26.8150	-0.284%	122,625	+7.403%
2026-03-17	26.8900	26.9201	26.7800	26.8915	+0.604%	29,171	+7.097%
2026-03-16	26.7500	26.7875	26.6700	26.7300	+0.545%	65,141	+7.744%
2026-03-13	26.6800	26.7200	26.5200	26.5850	-0.113%	61,390	+8.332%
2026-03-12	26.6400	26.7000	26.5200	26.6150	-0.111%	23,552	+8.210%
2026-03-11	26.7400	26.7400	26.5650	26.6447	-0.894%	50,122	+8.089%
2026-03-10	26.9400	27.1400	26.7100	26.8850	+0.433%	272,010	+7.123%
2026-03-09	26.5900	26.7800	26.5700	26.7692	+0.278%	25,076	+7.586%
2026-03-06	26.3500	26.7700	26.3200	26.6950	+0.662%	73,607	+7.885%
2026-03-05	26.4800	26.5200	26.3400	26.5194	-0.397%	49,399	+8.600%
2026-03-04	26.5400	26.7200	26.4950	26.6250	+0.691%	48,416	+8.169%
2026-03-03	26.3400	26.5100	26.2000	26.4423	-0.612%	48,637	+8.916%
2026-03-02	26.3600	26.6648	26.3200	26.6050	+0.944%	90,398	+8.250%
2026-02-27	26.1900	26.3800	26.1900	26.3561	-0.197%	52,070	+9.273%
2026-02-26	26.4400	26.4400	26.3000	26.4080	-0.185%	15,985	+9.058%
2026-02-25	26.4300	26.4800	26.4100	26.4570	+0.292%	86,091	+8.856%
2026-02-24	26.2900	26.4100	26.2706	26.3800	+0.668%	43,688	+9.174%
2026-02-23	26.2300	26.2600	26.1000	26.2049	-0.324%	58,177	+9.903%
2026-02-20	26.1300	26.3400	26.0900	26.2900	+0.535%	31,018	+9.547%
2026-02-19	26.0900	26.2600	26.0800	26.1500	+0.116%	49,196	+10.134%
2026-02-18	26.0500	26.1800	26.0250	26.1196	+0.267%	77,835	+10.262%
2026-02-17	26.6000	26.6000	25.9200	26.0500	-0.154%	231,318	+10.557%
2026-02-13	26.0900	26.1500	25.9850	26.0903	-0.055%	20,145	+10.386%
2026-02-12	26.2500	26.3600	26.0800	26.1046	-0.535%	10,166	+10.325%
2026-02-11	26.3000	26.3000	26.1900	26.2450	-0.016%	29,448	+9.735%
2026-02-10	26.3100	26.3100	26.2000	26.2492	+0.165%	9,848	+9.718%
2026-02-09	26.1100	26.2500	26.0585	26.2060	-0.015%	13,195	+9.898%
2026-02-06	26.1600	26.2264	26.0700	26.2100	+1.353%	26,588	+9.882%
2026-02-05	25.9000	25.9800	25.8100	25.8600	-0.558%	23,415	+11.369%
2026-02-04	26.1350	26.2299	25.9100	26.0050	-0.731%	66,337	+10.748%
2026-02-03	26.1900	26.2650	26.0900	26.1966	+0.931%	276,218	+9.938%
2026-02-02	25.8500	25.9600	25.8350	25.9550	+0.174%	40,321	+10.961%
2026-01-30	25.9800	26.0800	25.9100	25.9100	-0.742%	59,757	+11.154%
2026-01-29	26.2000	26.2000	25.9000	26.1038	+0.466%	9,826	+10.329%
2026-01-28	26.0000	26.0300	25.8595	25.9828	+0.088%	7,835	+10.843%
2026-01-27	25.7300	25.9800	25.7300	25.9600	+0.406%	6,618	+10.940%
2026-01-26	25.8270	25.8800	25.8090	25.8550	+0.233%	12,128	+11.390%
2026-01-23	25.6600	25.8200	25.6600	25.7950	+0.097%	14,078	+11.650%
2026-01-22	25.8400	25.8700	25.7222	25.7700	-0.443%	7,194	+11.758%
2026-01-21	25.5800	25.9100	25.5800	25.8846	+0.738%	13,798	+11.263%
2026-01-20	25.7400	25.7800	25.6500	25.6950	-0.541%	34,090	+12.084%
2026-01-16	25.8800	25.8900	25.7800	25.8347	-0.214%	19,633	+11.478%
2026-01-15	25.8600	25.9000	25.8162	25.8900	-0.054%	73,767	+11.240%
2026-01-14	25.8960	25.9600	25.8200	25.9041	+0.074%	25,531	+11.179%
2026-01-13	25.9500	25.9600	25.8101	25.8850	+0.039%	25,289	+11.261%
2026-01-12	25.8000	25.9400	25.7920	25.8750	+0.330%	21,629	+11.304%
2026-01-09	25.7900	25.8600	25.7500	25.7900	+0.059%	11,859	+11.671%
2026-01-08	26.1500	26.1500	25.7100	25.7749	-0.233%	116,470	+11.737%
2026-01-07	25.6800	25.8800	25.6800	25.8350	+0.194%	51,746	+11.477%
2026-01-06	26.0100	26.0100	25.6805	25.7850	+0.292%	42,460	+11.693%
2026-01-05	25.5100	25.7200	25.4815	25.7100	+1.320%	158,656	+12.019%
2026-01-02	25.4000	25.4900	25.3250	25.3750	+0.277%	9,339	+13.498%
2025-12-31	25.3150	25.3299	25.3000	25.3050	+0.040%	4,497	+13.811%
2025-12-30	25.3100	25.3600	25.2600	25.2950	-0.276%	24,381	+13.856%
2025-12-29	25.3500	25.3700	25.3500	25.3650	-0.197%	6,757	+13.542%
2025-12-26	25.4100	25.4151	25.4000	25.4151	-0.118%	2,112	+13.318%
2025-12-24	25.3960	25.4500	25.3816	25.4450	+0.414%	1,794	+13.185%
2025-12-23	25.3140	25.3600	25.3113	25.3401	-0.059%	980	+13.654%
2025-12-22	25.2988	25.3550	25.2830	25.3550	+0.755%	24,660	+13.587%
2025-12-19	25.0599	25.1700	25.0599	25.1650	+0.419%	24,311	+14.445%
2025-12-18	25.0352	25.0750	25.0352	25.0600	+0.140%	6,280	+14.924%
2025-12-17	25.0900	25.0900	24.9950	25.0250	-0.319%	16,470	+15.085%
2025-12-16	25.0700	25.1100	25.0500	25.1050	+0.122%	7,012	+14.718%
2025-12-15	25.0800	25.0800	25.0418	25.0743	+0.217%	16,495	+14.859%
2025-12-12	25.1100	25.1200	24.9700	25.0200	-0.458%	11,317	+15.108%
2025-12-11	25.1000	25.1400	24.9700	25.1350	-0.080%	24,427	+14.581%
2025-12-10	25.1300	25.1550	25.0520	25.1550	0.000%	1,499	+14.490%

.dark-mode .nXD9D6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXD9D6{ color: #333333; background-color: white; border: 2px solid #333333; }IALTiShares Systematic Alternatives Active ETFstock NASDAQ ETF

IALT
iShares Systematic Alternatives Active ETF
stock NASDAQ ETF