XNAS
Datos históricos de iShares Systematic Alternatives Active ETF
iShares Systematic Alternatives Active ETF · IALT
$29.07
▲ +0.14 (+0.49%)
Última operación · 12/11/2026, 17:32:44 UTC
- Variación en el periodo
- +15.52%
- Máximo
- US$30.32
- 5 de octubre de 2026
- Mínimo
- US$24.97
- 11 de diciembre de 2025
- Volumen medio diario
- 1.81 M
Del 10 de diciembre de 2025 al 12 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 12 nov 2026 | 28.90 | 29.09 | 28.84 | 29.06 | +0.41% | 696,266.485 |
| 11 nov 2026 | 28.92 | 28.97 | 28.87 | 28.94 | +0.59% | 1.68 M |
| 10 nov 2026 | 28.80 | 28.92 | 28.54 | 28.77 | −0.59% | 1.97 M |
| 9 nov 2026 | 28.75 | 29.11 | 28.72 | 28.94 | +0.84% | 2.36 M |
| 6 nov 2026 | 28.85 | 28.91 | 28.69 | 28.70 | +0.03% | 2.49 M |
| 5 nov 2026 | 29.40 | 29.40 | 28.67 | 28.69 | −2.48% | 3.84 M |
| 4 nov 2026 | 29.59 | 29.71 | 29.38 | 29.42 | −0.20% | 2.84 M |
| 3 nov 2026 | 29.33 | 29.56 | 29.32 | 29.48 | +0.24% | 3.26 M |
| 2 nov 2026 | 29.60 | 29.63 | 29.35 | 29.41 | −0.20% | 3.06 M |
| 30 oct 2026 | 29.70 | 29.77 | 29.38 | 29.47 | −1.60% | 2.97 M |
| 29 oct 2026 | 30.01 | 30.06 | 29.84 | 29.95 | −0.47% | 1.93 M |
| 28 oct 2026 | 30.03 | 30.11 | 29.94 | 30.09 | +0.67% | 2.39 M |
| 27 oct 2026 | 29.91 | 29.93 | 29.74 | 29.89 | +0.44% | 3.11 M |
| 26 oct 2026 | 29.79 | 29.81 | 29.58 | 29.76 | +0.30% | 1.84 M |
| 23 oct 2026 | 29.67 | 29.75 | 29.51 | 29.67 | 0.00% | 1.71 M |
| 22 oct 2026 | 29.78 | 29.80 | 29.55 | 29.67 | −0.60% | 4.01 M |
| 21 oct 2026 | 29.83 | 29.89 | 29.76 | 29.85 | +0.20% | 2.67 M |
| 20 oct 2026 | 29.68 | 29.80 | 29.64 | 29.79 | +0.27% | 2.34 M |
| 19 oct 2026 | 29.78 | 29.89 | 29.69 | 29.71 | 0.00% | 2.97 M |
| 16 oct 2026 | 29.92 | 29.94 | 29.68 | 29.71 | −0.57% | 2.14 M |
| 15 oct 2026 | 29.81 | 29.90 | 29.65 | 29.88 | −0.03% | 2.13 M |
| 14 oct 2026 | 30.00 | 30.02 | 29.82 | 29.89 | −0.37% | 2.41 M |
| 13 oct 2026 | 30.00 | 30.05 | 29.96 | 30.00 | 0.00% | 2.42 M |
| 12 oct 2026 | 30.10 | 30.10 | 29.96 | 30.00 | −0.30% | 1.76 M |
| 9 oct 2026 | 30.04 | 30.17 | 29.98 | 30.09 | +0.60% | 3.64 M |
| 8 oct 2026 | 30.09 | 30.12 | 29.83 | 29.91 | −0.37% | 3.4 M |
| 7 oct 2026 | 30.10 | 30.20 | 29.97 | 30.02 | −0.23% | 4.01 M |
| 6 oct 2026 | 30.10 | 30.24 | 30.04 | 30.09 | +0.27% | 2.37 M |
| 5 oct 2026 | 30.31 | 30.32 | 29.98 | 30.01 | +0.13% | 2.65 M |
| 2 oct 2026 | 29.84 | 30.00 | 29.78 | 29.97 | +0.44% | 2.47 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.