Skip to main content
iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
29.11
-0.38 (-1.29%)
At close: Mar 5, 2026, 4:00 PM EST
29.11
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST

BILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.4729.4729.0029.0529.05-1.50%168
Mar 4, 202629.3629.4929.3629.4929.490.56%1,038
Mar 3, 202628.9229.3328.9129.3329.33-1.10%3,077
Mar 2, 202629.6529.7329.6529.6629.66-0.16%1,629
Feb 27, 202629.6929.7029.6929.7029.700.73%789
Feb 26, 202629.4729.5329.4429.4929.490.28%6,525
Feb 25, 202629.5729.5729.1829.4129.41-0.14%4,739
Feb 24, 202629.2829.4529.2729.4529.450.55%3,770
Feb 23, 202629.3829.3829.2629.2929.290.67%3,240
Feb 20, 202629.0829.0929.0829.0929.090.67%2,804
Feb 19, 202628.8828.9428.8828.9028.900.07%926
Feb 18, 202629.1829.1828.8228.8828.88-1.01%13,571
Feb 17, 202629.3729.3929.1029.1729.170.05%9,488
Feb 13, 202628.8829.1628.8829.1629.161.57%1,065
Feb 12, 202628.8528.8628.7128.7128.710.79%678
Feb 11, 202628.3728.4928.3728.4828.480.99%2,151
Feb 10, 202628.0128.2527.9928.2028.200.98%1,920
Feb 9, 202627.8127.9427.8127.9327.930.71%1,589
Feb 6, 202627.7327.7327.7327.7327.730.71%330
Feb 5, 202627.5027.5427.5027.5427.540.21%878
Feb 4, 202627.3927.5327.3927.4827.480.86%2,049
Feb 3, 202627.1827.2527.1427.2527.241.29%1,137
Feb 2, 202627.2127.2126.9026.9026.90-0.83%2,359
Jan 30, 202627.1927.2626.9127.1227.12-0.13%10,772
Jan 29, 202627.1327.1627.1227.1627.160.89%2,889
Jan 28, 202627.0927.0926.8726.9226.92-0.02%3,678
Jan 27, 202626.9526.9526.9326.9326.930.83%1,882
Jan 26, 202626.7926.7926.6726.7026.700.69%5,065
Jan 23, 202626.4026.5226.4026.5226.520.08%2,505
Jan 22, 202626.7926.7926.4326.5026.500.08%2,858
Jan 21, 202626.4226.4826.3326.4826.480.73%6,470
Jan 20, 202626.4926.4926.2726.2926.29-0.70%3,174
Jan 16, 202626.2926.4726.2926.4726.470.89%11,169
Jan 15, 202626.3426.3426.1826.2426.240.45%4,067
Jan 14, 202626.0426.1826.0426.1226.120.72%5,096
Jan 13, 202625.9025.9425.8425.9425.93-0.05%2,658
Jan 12, 202626.0526.0525.9425.9525.950.07%2,712
Jan 9, 202625.9625.9925.9325.9325.93-0.06%1,842
Jan 8, 202625.9825.9825.9525.9525.950.87%481
Jan 7, 202625.9825.9825.6825.7225.72-1.00%22,398
Jan 6, 202625.8925.9825.8925.9825.980.08%435
Jan 5, 202626.0026.0025.7025.9625.96-0.09%2,985
Jan 2, 202626.0326.0325.9925.9925.990.47%466
Dec 31, 202525.8625.8825.8525.8725.87-0.37%947
Dec 30, 202525.9425.9825.9425.9625.960.13%1,320
Dec 29, 202526.0026.0025.9325.9325.930.26%1,407
Dec 26, 202525.8225.8625.7925.8625.860.01%4,977
Dec 24, 202525.8225.8625.8225.8625.860.13%3,329
Dec 23, 202525.7525.8325.7525.8325.830.65%345
Dec 22, 202525.4125.6625.4125.6625.660.55%3,440
Dec 19, 202525.6525.7525.5225.5225.52-0.62%14,182
Dec 18, 202525.7225.8125.6825.6825.680.04%28,404
Dec 17, 202525.6025.6925.6025.6725.670.09%14,617
Dec 16, 202525.8025.8025.6425.6525.65-1.71%759
Dec 15, 202525.9326.0925.9326.0925.900.61%1,384
Dec 12, 202525.9825.9825.9125.9425.750.26%4,046
Dec 11, 202525.9525.9525.8725.8725.680.27%726
Dec 10, 202525.7825.8525.7825.8025.61-0.08%422
Dec 9, 202525.8925.8925.8225.8225.63-0.34%1,155
Dec 8, 202526.0026.0025.9125.9125.72-0.59%1,479
Dec 5, 202526.2726.2726.0626.0625.87-0.37%523
Dec 4, 202526.2126.2123.9626.1625.97-0.07%5,751
Dec 3, 202526.2326.2326.1326.1825.980.06%6,376
Dec 2, 202526.2726.2726.0926.1625.97-0.55%3,863
Dec 1, 202526.5126.5226.3126.3126.11-1.23%1,485
Nov 28, 202526.5026.6326.5026.6326.440.60%4,374
Nov 26, 202526.4026.4726.4026.4726.281.10%664
Nov 25, 202526.2026.2226.1626.1925.990.29%23,350
Nov 24, 202525.8626.1125.8626.1125.920.42%1,744
Nov 21, 202525.8226.0225.8226.0025.810.78%20,665
Nov 20, 202526.0826.0825.8025.8025.61-0.49%2,004
Nov 19, 202525.9125.9325.9125.9325.74-0.97%524
Nov 18, 202526.2026.2026.1826.1825.99-0.19%1,715
Nov 17, 202526.2226.3526.2226.2326.04-0.03%1,547
Nov 14, 202526.1826.2726.1826.2426.05-0.03%923
Nov 13, 202526.2926.2926.2526.2526.05-0.56%738
Nov 12, 202526.3226.4126.3226.3926.200.09%1,021
Nov 11, 202526.2626.3726.2626.3726.180.70%976
Nov 10, 202526.1426.1926.0426.1925.990.63%2,908
Nov 7, 202525.8526.0225.8026.0225.831.03%4,021
Nov 6, 202525.8125.8125.7625.7625.57-0.19%2,047
Nov 5, 202525.8025.8125.7825.8025.610.19%1,860
Nov 4, 202525.6825.7625.6825.7625.57-0.12%1,634
Nov 3, 202525.6125.7925.6125.7925.60-0.12%3,250
Oct 31, 202525.6925.8325.6925.8225.63-0.03%2,596
Oct 30, 202525.9125.9125.8325.8325.640.29%628
Oct 29, 202526.0026.0025.7525.7525.56-1.23%6,997
Oct 28, 202526.1326.1326.0726.0725.88-0.55%2,231
Oct 27, 202526.1426.2126.1426.2126.020.03%3,295
Oct 24, 202526.2326.2326.1926.2126.01-0.38%1,637
Oct 23, 202526.2726.3426.2126.3126.11-0.28%3,142
Oct 22, 202526.4126.4126.3526.3826.190.47%2,155
Oct 21, 202526.5026.5026.2226.2626.06-0.68%1,134
Oct 20, 202526.5026.5026.3526.4426.240.33%7,094
Oct 17, 202526.4226.4226.2926.3526.160.45%2,337
Oct 16, 202526.5026.5026.2326.2326.04-0.32%4,006
Oct 15, 202526.3126.3426.2126.3226.120.59%1,540
Oct 14, 202525.8326.1825.8326.1625.970.86%1,564
Oct 13, 202525.9025.9925.9025.9425.750.13%4,620
Oct 10, 202526.1526.1625.9025.9025.71-0.21%2,071