Skip to main content
iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
26.06
-0.10 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

BILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1526.1626.1526.27-0.44%102
Dec 4, 202526.2126.2123.9626.1626.16-0.07%5,751
Dec 3, 202526.2326.2326.1326.1826.180.06%6,376
Dec 2, 202526.2726.2726.0926.1626.16-0.55%3,863
Dec 1, 202526.5126.5226.3126.3126.31-1.23%1,485
Nov 28, 202526.5026.6326.5026.6326.630.60%4,374
Nov 26, 202526.4026.4726.4026.4726.471.10%664
Nov 25, 202526.2026.2226.1626.1926.180.29%23,350
Nov 24, 202525.8626.1125.8626.1126.110.42%1,744
Nov 21, 202525.8226.0225.8226.0026.000.78%20,665
Nov 20, 202526.0826.0825.8025.8025.80-0.49%2,004
Nov 19, 202525.9125.9325.9125.9325.93-0.97%524
Nov 18, 202526.2026.2026.1826.1826.18-0.19%1,715
Nov 17, 202526.2226.3526.2226.2326.23-0.03%1,547
Nov 14, 202526.1826.2726.1826.2426.24-0.03%923
Nov 13, 202526.2926.2926.2526.2526.25-0.56%738
Nov 12, 202526.3226.4126.3226.3926.390.09%1,021
Nov 11, 202526.2626.3726.2626.3726.370.70%976
Nov 10, 202526.1426.1926.0426.1926.180.63%2,908
Nov 7, 202525.8526.0225.8026.0226.021.03%4,021
Nov 6, 202525.8125.8125.7625.7625.75-0.19%2,047
Nov 5, 202525.8025.8125.7825.8025.800.19%1,860
Nov 4, 202525.6825.7625.6825.7625.76-0.12%1,634
Nov 3, 202525.6125.7925.6125.7925.79-0.12%3,250
Oct 31, 202525.6925.8325.6925.8225.82-0.03%2,596
Oct 30, 202525.9125.9125.8325.8325.820.29%628
Oct 29, 202526.0026.0025.7525.7525.75-1.23%6,997
Oct 28, 202526.1326.1326.0726.0726.07-0.55%2,231
Oct 27, 202526.1426.2126.1426.2126.210.03%3,295
Oct 24, 202526.2326.2326.1926.2126.21-0.38%1,637
Oct 23, 202526.2726.3426.2126.3126.31-0.28%3,142
Oct 22, 202526.4126.4126.3526.3826.380.47%2,155
Oct 21, 202526.5026.5026.2226.2626.26-0.68%1,134
Oct 20, 202526.5026.5026.3526.4426.440.33%7,094
Oct 17, 202526.4226.4226.2926.3526.350.45%2,337
Oct 16, 202526.5026.5026.2326.2326.23-0.32%4,006
Oct 15, 202526.3126.3426.2126.3226.320.59%1,540
Oct 14, 202525.8326.1825.8326.1626.160.86%1,564
Oct 13, 202525.9025.9925.9025.9425.940.13%4,620
Oct 10, 202526.1526.1625.9025.9025.90-0.21%2,071
Oct 9, 202526.0926.1525.9625.9625.96-0.89%10,681
Oct 8, 202526.1626.1926.1526.1926.190.16%2,347
Oct 7, 202526.2026.2126.1426.1526.150.01%3,934
Oct 6, 202526.0826.1726.0826.1526.150.28%5,870
Oct 3, 202525.9826.0725.9826.0726.071.08%911
Oct 2, 202525.8625.8625.7925.8025.79-0.31%1,507
Oct 1, 202525.8625.9225.8325.8825.880.05%3,976
Sep 30, 202525.7925.8625.7925.8625.860.39%11,835
Sep 29, 202525.6325.7625.6225.7625.760.56%4,392
Sep 26, 202525.5625.6225.5225.6225.620.85%1,426
Sep 25, 202525.5425.5425.4025.4025.40-0.49%636
Sep 24, 202525.4625.5825.4625.5325.530.31%1,398
Sep 23, 202525.1525.4525.1525.4525.450.76%1,266
Sep 22, 202525.1925.2725.1825.2525.250.30%1,367
Sep 19, 202525.1525.2325.1525.1825.180.02%865
Sep 18, 202525.1425.2525.1125.1725.17-0.60%10,547
Sep 17, 202525.4125.4725.3325.3325.330.07%4,550
Sep 16, 202525.4525.4525.3125.3125.31-0.99%1,339
Sep 15, 202525.5725.6425.5625.5625.50-0.14%2,607
Sep 12, 202525.6025.6025.5925.6025.530.26%9,797
Sep 11, 202525.3525.5325.3525.5325.470.93%449
Sep 10, 202525.0225.3225.0225.3025.230.42%3,218
Sep 9, 202525.1325.2325.1325.1925.120.12%5,884
Sep 8, 202525.2525.2525.0925.1625.09-0.48%4,905
Sep 5, 202525.4625.4625.2525.2825.21-0.01%2,953
Sep 4, 202525.3925.3925.2725.2825.22-0.11%3,051
Sep 3, 202525.3025.3325.3025.3125.25-0.03%2,877
Sep 2, 202525.4125.4125.3025.3225.25-0.95%1,449
Aug 29, 202525.6225.6325.5625.5625.50-0.10%6,770
Aug 28, 202525.6525.6525.5825.5925.52-0.33%1,343
Aug 27, 202525.6425.6925.6225.6725.610.09%2,711
Aug 26, 202525.7225.7225.5825.6525.58-0.07%1,133
Aug 25, 202525.9525.9525.6725.6725.60-1.13%7,529
Aug 22, 202525.9426.0325.9425.9625.890.62%7,052
Aug 21, 202525.9025.9325.7725.8025.73-0.41%4,326
Aug 20, 202525.9725.9725.8625.9125.840.64%8,397
Aug 19, 202525.6325.7425.6025.7425.670.72%2,272
Aug 18, 202525.7425.7425.5525.5625.49-0.64%10,017
Aug 15, 202525.8325.8325.6525.7225.650.30%104,373
Aug 14, 202525.6225.7725.5925.6425.58-0.22%88,470
Aug 13, 202525.5325.7025.5325.7025.630.69%10,161
Aug 12, 202525.4625.5525.4025.5225.460.24%5,780
Aug 11, 202525.5925.5925.3925.4625.40-0.23%12,021
Aug 8, 202525.4925.6325.4925.5225.46-0.13%6,736
Aug 7, 202525.6625.6625.5325.5625.49-0.09%19,161
Aug 6, 202525.5125.6725.5125.5825.510.24%20,901
Aug 5, 202525.7025.7025.5125.5225.45-0.29%10,505
Aug 4, 202526.2526.2525.4425.6025.531.13%10,975
Aug 1, 202525.4525.4525.1225.3125.240.74%20,610