Skip to main content
iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
29.24
+0.04 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.1029.1029.1029.1029.10-0.34%1
Apr 27, 202629.3629.3629.2029.2029.200.15%1,025
Apr 24, 202629.1629.1829.1429.1629.16-0.15%1,807
Apr 23, 202629.1129.2029.1029.2029.201.99%2,875
Apr 22, 202628.7428.8228.6128.6328.63-0.07%1,612
Apr 21, 202629.0029.0128.1728.6528.65-1.48%11,795
Apr 20, 202629.0129.2829.0129.0829.08-0.39%13,171
Apr 17, 202629.1229.2229.0629.2029.200.25%5,720
Apr 16, 202629.1229.1229.0029.1229.120.28%1,720
Apr 15, 202629.1329.1329.0429.0429.04-0.88%4,945
Apr 14, 202629.4029.4029.1929.3029.300.25%3,104
Apr 13, 202629.1829.2329.1529.2329.23-1.02%891
Apr 10, 202629.5929.6229.5329.5329.53-0.28%4,327
Apr 9, 202629.6829.6829.6129.6129.610.64%1,315
Apr 8, 202629.2329.4329.2129.4329.431.20%7,352
Apr 7, 202629.1029.1328.9929.0829.080.18%3,258
Apr 6, 202628.9629.0828.9629.0229.020.08%2,041
Apr 2, 202628.8229.0028.8229.0029.000.61%520
Apr 1, 202628.9528.9528.7728.8228.820.49%5,812
Mar 31, 202628.5728.6828.5128.6828.680.72%2,278
Mar 30, 202628.5128.6628.4728.4828.480.39%997
Mar 27, 202628.4028.5928.3728.3728.370.35%2,708
Mar 26, 202628.3028.3628.2728.2728.27-0.23%1,007
Mar 25, 202628.3528.4428.3328.3328.330.44%992
Mar 24, 202628.3428.4028.2128.2128.210.17%8,394
Mar 23, 202628.1128.2428.1128.1628.160.65%559
Mar 20, 202628.5528.5527.9827.9827.98-2.00%1,163
Mar 19, 202628.4528.6028.3928.5528.55-0.03%2,104
Mar 18, 202628.7028.7428.5628.5628.56-1.20%1,150
Mar 17, 202629.1029.1028.9128.9128.91-0.42%1,486
Mar 16, 202629.0029.0328.9829.0328.900.67%5,376
Mar 13, 202628.8428.8428.8428.8428.710.45%881
Mar 12, 202628.8429.0228.7128.7128.58-0.29%119,147
Mar 11, 202628.8028.8028.7928.7928.66-0.16%271
Mar 10, 202629.0429.0428.8428.8428.71-0.44%936
Mar 9, 202628.7028.9728.6228.9728.84-0.04%3,285
Mar 6, 202628.8228.9928.8128.9828.85-0.46%4,190
Mar 5, 202629.2229.2228.9729.1128.98-1.29%2,235
Mar 4, 202629.3629.4929.3629.4929.360.56%1,038
Mar 3, 202628.9229.3328.9129.3329.20-1.10%3,077
Mar 2, 202629.6529.7329.6529.6629.52-0.16%1,629
Feb 27, 202629.6929.7029.6929.7029.570.73%789
Feb 26, 202629.4729.5329.4429.4929.360.28%6,525
Feb 25, 202629.5729.5729.1829.4129.28-0.14%4,739
Feb 24, 202629.2829.4529.2729.4529.320.55%3,770
Feb 23, 202629.3829.3829.2629.2929.160.67%3,240
Feb 20, 202629.0829.0929.0829.0928.960.67%2,804
Feb 19, 202628.8828.9428.8828.9028.770.07%926
Feb 18, 202629.1829.1828.8228.8828.75-1.01%13,571
Feb 17, 202629.3729.3929.1029.1729.040.05%9,488
Feb 13, 202628.8829.1628.8829.1629.031.57%1,065
Feb 12, 202628.8528.8628.7128.7128.580.79%678
Feb 11, 202628.3728.4928.3728.4828.360.99%2,151
Feb 10, 202628.0128.2527.9928.2028.080.98%1,920
Feb 9, 202627.8127.9427.8127.9327.810.71%1,589
Feb 6, 202627.7327.7327.7327.7327.610.71%330
Feb 5, 202627.5027.5427.5027.5427.410.21%878
Feb 4, 202627.3927.5327.3927.4827.360.86%2,049
Feb 3, 202627.1827.2527.1427.2527.121.29%1,137
Feb 2, 202627.2127.2126.9026.9026.78-0.83%2,359
Jan 30, 202627.1927.2626.9127.1227.00-0.13%10,772
Jan 29, 202627.1327.1627.1227.1627.040.89%2,889
Jan 28, 202627.0927.0926.8726.9226.80-0.02%3,678
Jan 27, 202626.9526.9526.9326.9326.810.83%1,882
Jan 26, 202626.7926.7926.6726.7026.590.69%5,065
Jan 23, 202626.4026.5226.4026.5226.400.08%2,505
Jan 22, 202626.7926.7926.4326.5026.380.08%2,858
Jan 21, 202626.4226.4826.3326.4826.360.73%6,470
Jan 20, 202626.4926.4926.2726.2926.17-0.70%3,174
Jan 16, 202626.2926.4726.2926.4726.360.89%11,169
Jan 15, 202626.3426.3426.1826.2426.120.45%4,067
Jan 14, 202626.0426.1826.0426.1226.010.72%5,096
Jan 13, 202625.9025.9425.8425.9425.82-0.05%2,658
Jan 12, 202626.0526.0525.9425.9525.830.07%2,712
Jan 9, 202625.9625.9925.9325.9325.81-0.06%1,842
Jan 8, 202625.9825.9825.9525.9525.830.87%481
Jan 7, 202625.9825.9825.6825.7225.61-1.00%22,398
Jan 6, 202625.8925.9825.8925.9825.870.08%435
Jan 5, 202626.0026.0025.7025.9625.85-0.09%2,985
Jan 2, 202626.0326.0325.9925.9925.870.47%466
Dec 31, 202525.8625.8825.8525.8725.75-0.37%947
Dec 30, 202525.9425.9825.9425.9625.850.13%1,320
Dec 29, 202526.0026.0025.9325.9325.810.26%1,407
Dec 26, 202525.8225.8625.7925.8625.750.01%4,977
Dec 24, 202525.8225.8625.8225.8625.750.13%3,329
Dec 23, 202525.7525.8325.7525.8325.710.65%345
Dec 22, 202525.4125.6625.4125.6625.550.55%3,440
Dec 19, 202525.6525.7525.5225.5225.41-0.62%14,182
Dec 18, 202525.7225.8125.6825.6825.570.04%28,404
Dec 17, 202525.6025.6925.6025.6725.560.09%14,617
Dec 16, 202525.8025.8025.6425.6525.53-1.71%759
Dec 15, 202525.9326.0925.9326.0925.790.61%1,384
Dec 12, 202525.9825.9825.9125.9425.630.26%4,046
Dec 11, 202525.9525.9525.8725.8725.570.27%726
Dec 10, 202525.7825.8525.7825.8025.50-0.08%422
Dec 9, 202525.8925.8925.8225.8225.52-0.34%1,155
Dec 8, 202526.0026.0025.9125.9125.60-0.59%1,479
Dec 5, 202526.2726.2726.0626.0625.75-0.37%523
Dec 4, 202526.2126.2123.9626.1625.85-0.07%5,751
Dec 3, 202526.2326.2326.1326.1825.870.06%6,376