iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
29.09
+0.19 (0.67%)
Feb 20, 2026, 4:00 PM EST - Market closed
BILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.80% | 2 |
| Feb 19, 2026 | 28.88 | 28.94 | 28.88 | 28.90 | 28.90 | 0.07% | 926 |
| Feb 18, 2026 | 29.18 | 29.18 | 28.82 | 28.88 | 28.88 | -1.01% | 13,571 |
| Feb 17, 2026 | 29.37 | 29.39 | 29.10 | 29.17 | 29.17 | 0.05% | 9,488 |
| Feb 13, 2026 | 28.88 | 29.16 | 28.88 | 29.16 | 29.16 | 1.57% | 1,065 |
| Feb 12, 2026 | 28.85 | 28.86 | 28.71 | 28.71 | 28.71 | 0.79% | 678 |
| Feb 11, 2026 | 28.37 | 28.49 | 28.37 | 28.48 | 28.48 | 0.99% | 2,151 |
| Feb 10, 2026 | 28.01 | 28.25 | 27.99 | 28.20 | 28.20 | 0.98% | 1,920 |
| Feb 9, 2026 | 27.81 | 27.94 | 27.81 | 27.93 | 27.93 | 0.71% | 1,589 |
| Feb 6, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.71% | 330 |
| Feb 5, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | 0.21% | 878 |
| Feb 4, 2026 | 27.39 | 27.53 | 27.39 | 27.48 | 27.48 | 0.86% | 2,049 |
| Feb 3, 2026 | 27.18 | 27.25 | 27.14 | 27.25 | 27.24 | 1.29% | 1,137 |
| Feb 2, 2026 | 27.21 | 27.21 | 26.90 | 26.90 | 26.90 | -0.83% | 2,359 |
| Jan 30, 2026 | 27.19 | 27.26 | 26.91 | 27.12 | 27.12 | -0.13% | 10,772 |
| Jan 29, 2026 | 27.13 | 27.16 | 27.12 | 27.16 | 27.16 | 0.89% | 2,889 |
| Jan 28, 2026 | 27.09 | 27.09 | 26.87 | 26.92 | 26.92 | -0.02% | 3,678 |
| Jan 27, 2026 | 26.95 | 26.95 | 26.93 | 26.93 | 26.93 | 0.83% | 1,882 |
| Jan 26, 2026 | 26.79 | 26.79 | 26.67 | 26.70 | 26.70 | 0.69% | 5,065 |
| Jan 23, 2026 | 26.40 | 26.52 | 26.40 | 26.52 | 26.52 | 0.08% | 2,505 |
| Jan 22, 2026 | 26.79 | 26.79 | 26.43 | 26.50 | 26.50 | 0.08% | 2,858 |
| Jan 21, 2026 | 26.42 | 26.48 | 26.33 | 26.48 | 26.48 | 0.73% | 6,470 |
| Jan 20, 2026 | 26.49 | 26.49 | 26.27 | 26.29 | 26.29 | -0.70% | 3,174 |
| Jan 16, 2026 | 26.29 | 26.47 | 26.29 | 26.47 | 26.47 | 0.89% | 11,169 |
| Jan 15, 2026 | 26.34 | 26.34 | 26.18 | 26.24 | 26.24 | 0.45% | 4,067 |
| Jan 14, 2026 | 26.04 | 26.18 | 26.04 | 26.12 | 26.12 | 0.72% | 5,096 |
| Jan 13, 2026 | 25.90 | 25.94 | 25.84 | 25.94 | 25.93 | -0.05% | 2,658 |
| Jan 12, 2026 | 26.05 | 26.05 | 25.94 | 25.95 | 25.95 | 0.07% | 2,712 |
| Jan 9, 2026 | 25.96 | 25.99 | 25.93 | 25.93 | 25.93 | -0.06% | 1,842 |
| Jan 8, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.95 | 0.87% | 481 |
| Jan 7, 2026 | 25.98 | 25.98 | 25.68 | 25.72 | 25.72 | -1.00% | 22,398 |
| Jan 6, 2026 | 25.89 | 25.98 | 25.89 | 25.98 | 25.98 | 0.08% | 435 |
| Jan 5, 2026 | 26.00 | 26.00 | 25.70 | 25.96 | 25.96 | -0.09% | 2,985 |
| Jan 2, 2026 | 26.03 | 26.03 | 25.99 | 25.99 | 25.99 | 0.47% | 466 |
| Dec 31, 2025 | 25.86 | 25.88 | 25.85 | 25.87 | 25.87 | -0.37% | 947 |
| Dec 30, 2025 | 25.94 | 25.98 | 25.94 | 25.96 | 25.96 | 0.13% | 1,320 |
| Dec 29, 2025 | 26.00 | 26.00 | 25.93 | 25.93 | 25.93 | 0.26% | 1,407 |
| Dec 26, 2025 | 25.82 | 25.86 | 25.79 | 25.86 | 25.86 | 0.01% | 4,977 |
| Dec 24, 2025 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | 0.13% | 3,329 |
| Dec 23, 2025 | 25.75 | 25.83 | 25.75 | 25.83 | 25.83 | 0.65% | 345 |
| Dec 22, 2025 | 25.41 | 25.66 | 25.41 | 25.66 | 25.66 | 0.55% | 3,440 |
| Dec 19, 2025 | 25.65 | 25.75 | 25.52 | 25.52 | 25.52 | -0.62% | 14,182 |
| Dec 18, 2025 | 25.72 | 25.81 | 25.68 | 25.68 | 25.68 | 0.04% | 28,404 |
| Dec 17, 2025 | 25.60 | 25.69 | 25.60 | 25.67 | 25.67 | 0.09% | 14,617 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.64 | 25.65 | 25.65 | -1.71% | 759 |
| Dec 15, 2025 | 25.93 | 26.09 | 25.93 | 26.09 | 25.90 | 0.61% | 1,384 |
| Dec 12, 2025 | 25.98 | 25.98 | 25.91 | 25.94 | 25.75 | 0.26% | 4,046 |
| Dec 11, 2025 | 25.95 | 25.95 | 25.87 | 25.87 | 25.68 | 0.27% | 726 |
| Dec 10, 2025 | 25.78 | 25.85 | 25.78 | 25.80 | 25.61 | -0.08% | 422 |
| Dec 9, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.63 | -0.34% | 1,155 |