Home > Quotes > ALT > Historical Prices

iShares Diversified Alternatives Trust Historical Stock Prices

(ETF)
ALT 
$53.82
*  
0.45
  negative  
0.84%
Get ALT Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  53.87  54.2399  53.77  53.82 74,816
05/22/2013 53.78 54.2399 53.77 53.82 74,816
05/21/2013 53.49 53.62 53.32 53.37 8,231
05/20/2013 53.55 53.55 53.29 53.29 8,026
05/17/2013 53.689 53.689 53.261 53.4 3,662
05/16/2013 53.29 53.44 53.11 53.39 10,634
05/15/2013 53.26 53.39 53.1236 53.33 94,479
05/14/2013 52.76 53.252 52.76 53.18 16,802
05/13/2013 53.18 53.18 52.91 52.95 21,809
05/10/2013 52.69 52.86 52.67 52.71 56,835
05/09/2013 52 52.57 52 52.52 14,963
05/08/2013 51.93 52.28 51.93 52.16 5,173
05/07/2013 52.06 52.1844 51.91 51.91 35,708
05/06/2013 52.2 52.2 51.9 51.99 273,193
05/03/2013 52.18 52.2241 51.91 52.0228 7,891
05/02/2013 51.82 51.8797 51.61 51.8 9,298
05/01/2013 51.4101 51.83 51.4101 51.78 32,264
04/30/2013 52.4 52.4 51.5 51.6899 28,545
04/29/2013 51.6301 51.762 51.61 51.6934 89,089
04/26/2013 52.49 52.49 51.78 51.78 19,166
04/25/2013 52.04 52.52 52.04 52.09 4,450
04/24/2013 52.52 52.52 52.22 52.26 6,140
04/23/2013 52.52 52.52 51.9601 52.42 5,130
04/22/2013 52.56 52.56 52.0338 52.26 7,064
04/19/2013 53 53 51.9079 52.1429 9,990
04/18/2013 52.71 52.71 52.1 52.36 9,689
04/17/2013 52.72 52.72 52.118 52.5094 11,491
04/16/2013 53.09 53.09 52.43 52.759 8,020
04/15/2013 53.25 53.25 52.71 52.71 9,807
04/12/2013 53.59 53.59 52.726 53 3,425
04/11/2013 52.63 53.3799 52.63 53.21 2,008
04/10/2013 53.12 53.38 52.5101 53.1 17,075
04/09/2013 53.09 53.09 52.6453 52.83 5,384
04/08/2013 53.29 53.29 52.291 52.52 7,963
04/05/2013 52.2699 52.5833 52.08 52.08 2,843
04/04/2013 52.3521 52.3521 51.73 51.73 4,007
04/03/2013 51.26 51.85 50.8 51.85 17,930
04/02/2013 51.51 52.08 51.51 51.708 3,582
04/01/2013 51.5 51.78 51.13 51.13 15,596
03/28/2013 52.0536 52.0536 51.37 51.5 8,911
03/27/2013 52.09 52.16 51.72 52.04 76,504
03/26/2013 52.38 52.38 51.83 51.89 12,515
03/25/2013 52.68 52.68 51.8051 51.83 6,649
03/22/2013 52.52 53.2 52.05 52.07 22,915
03/21/2013 52.34 52.6299 52.17 52.51 15,330
03/20/2013 52.67 52.9 52.39 52.69 38,354
03/19/2013 52.58 52.6899 52.4899 52.68 24,292
03/18/2013 52.93 52.93 52.41 52.41 12,422
03/15/2013 52.94 52.94 52.44 52.5 29,839
03/14/2013 52.93 52.93 52.4342 52.62 9,660
03/13/2013 52.45 52.8 52.45 52.61 13,924
03/12/2013 52.66 52.8397 52.5101 52.7218 23,316
03/11/2013 52.47 52.4799 52.4001 52.4001 3,281
03/08/2013 52.3 52.32 52.12 52.16 9,908
03/07/2013 52.26 52.39 52.096 52.22 12,063
03/06/2013 51.92 52.1 51.86 52.076 24,806
03/05/2013 52.07 52.07 51.3901 51.8 4,824
03/04/2013 51.61 51.7999 51.28 51.63 11,567
03/01/2013 51.358 51.7899 51.3 51.74 14,169
02/28/2013 51.38 51.38 51.0301 51.38 1,097
02/27/2013 51.15 51.3525 51.15 51.2899 3,393
02/26/2013 51.57 51.57 51.11 51.1796 7,930
02/25/2013 51.49 51.49 51.006 51.006 2,382
02/22/2013 51.33 51.44 51.28 51.3169 8,056
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.