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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.27 | 26.27 | 26.06 | 26.06 | 26.06 | -0.37% | 523 |
| Dec 4, 2025 | 26.21 | 26.21 | 23.96 | 26.16 | 26.16 | -0.07% | 5,751 |
| Dec 3, 2025 | 26.23 | 26.23 | 26.13 | 26.18 | 26.18 | 0.06% | 6,376 |
| Dec 2, 2025 | 26.27 | 26.27 | 26.09 | 26.16 | 26.16 | -0.55% | 3,863 |
| Dec 1, 2025 | 26.51 | 26.52 | 26.31 | 26.31 | 26.31 | -1.23% | 1,485 |
| Nov 28, 2025 | 26.50 | 26.63 | 26.50 | 26.63 | 26.63 | 0.60% | 4,374 |
| Nov 26, 2025 | 26.40 | 26.47 | 26.40 | 26.47 | 26.47 | 1.10% | 664 |
| Nov 25, 2025 | 26.20 | 26.22 | 26.16 | 26.19 | 26.18 | 0.29% | 23,350 |
| Nov 24, 2025 | 25.86 | 26.11 | 25.86 | 26.11 | 26.11 | 0.42% | 1,744 |
| Nov 21, 2025 | 25.82 | 26.02 | 25.82 | 26.00 | 26.00 | 0.78% | 20,665 |
| Nov 20, 2025 | 26.08 | 26.08 | 25.80 | 25.80 | 25.80 | -0.49% | 2,004 |
| Nov 19, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | -0.97% | 524 |
| Nov 18, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | -0.19% | 1,715 |
| Nov 17, 2025 | 26.22 | 26.35 | 26.22 | 26.23 | 26.23 | -0.03% | 1,547 |
| Nov 14, 2025 | 26.18 | 26.27 | 26.18 | 26.24 | 26.24 | -0.03% | 923 |
| Nov 13, 2025 | 26.29 | 26.29 | 26.25 | 26.25 | 26.25 | -0.56% | 738 |
| Nov 12, 2025 | 26.32 | 26.41 | 26.32 | 26.39 | 26.39 | 0.09% | 1,021 |
| Nov 11, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.70% | 976 |
| Nov 10, 2025 | 26.14 | 26.19 | 26.04 | 26.19 | 26.18 | 0.63% | 2,908 |
| Nov 7, 2025 | 25.85 | 26.02 | 25.80 | 26.02 | 26.02 | 1.03% | 4,021 |
| Nov 6, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.75 | -0.19% | 2,047 |
| Nov 5, 2025 | 25.80 | 25.81 | 25.78 | 25.80 | 25.80 | 0.19% | 1,860 |
| Nov 4, 2025 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | -0.12% | 1,634 |
| Nov 3, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.79 | -0.12% | 3,250 |
| Oct 31, 2025 | 25.69 | 25.83 | 25.69 | 25.82 | 25.82 | -0.03% | 2,596 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.83 | 25.83 | 25.82 | 0.29% | 628 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -1.23% | 6,997 |
| Oct 28, 2025 | 26.13 | 26.13 | 26.07 | 26.07 | 26.07 | -0.55% | 2,231 |
| Oct 27, 2025 | 26.14 | 26.21 | 26.14 | 26.21 | 26.21 | 0.03% | 3,295 |
| Oct 24, 2025 | 26.23 | 26.23 | 26.19 | 26.21 | 26.21 | -0.38% | 1,637 |
| Oct 23, 2025 | 26.27 | 26.34 | 26.21 | 26.31 | 26.31 | -0.28% | 3,142 |
| Oct 22, 2025 | 26.41 | 26.41 | 26.35 | 26.38 | 26.38 | 0.47% | 2,155 |
| Oct 21, 2025 | 26.50 | 26.50 | 26.22 | 26.26 | 26.26 | -0.68% | 1,134 |
| Oct 20, 2025 | 26.50 | 26.50 | 26.35 | 26.44 | 26.44 | 0.33% | 7,094 |
| Oct 17, 2025 | 26.42 | 26.42 | 26.29 | 26.35 | 26.35 | 0.45% | 2,337 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.23 | 26.23 | 26.23 | -0.32% | 4,006 |
| Oct 15, 2025 | 26.31 | 26.34 | 26.21 | 26.32 | 26.32 | 0.59% | 1,540 |
| Oct 14, 2025 | 25.83 | 26.18 | 25.83 | 26.16 | 26.16 | 0.86% | 1,564 |
| Oct 13, 2025 | 25.90 | 25.99 | 25.90 | 25.94 | 25.94 | 0.13% | 4,620 |
| Oct 10, 2025 | 26.15 | 26.16 | 25.90 | 25.90 | 25.90 | -0.21% | 2,071 |
| Oct 9, 2025 | 26.09 | 26.15 | 25.96 | 25.96 | 25.96 | -0.89% | 10,681 |
| Oct 8, 2025 | 26.16 | 26.19 | 26.15 | 26.19 | 26.19 | 0.16% | 2,347 |
| Oct 7, 2025 | 26.20 | 26.21 | 26.14 | 26.15 | 26.15 | 0.01% | 3,934 |
| Oct 6, 2025 | 26.08 | 26.17 | 26.08 | 26.15 | 26.15 | 0.28% | 5,870 |
| Oct 3, 2025 | 25.98 | 26.07 | 25.98 | 26.07 | 26.07 | 1.08% | 911 |
| Oct 2, 2025 | 25.86 | 25.86 | 25.79 | 25.80 | 25.79 | -0.31% | 1,507 |
| Oct 1, 2025 | 25.86 | 25.92 | 25.83 | 25.88 | 25.88 | 0.05% | 3,976 |
| Sep 30, 2025 | 25.79 | 25.86 | 25.79 | 25.86 | 25.86 | 0.39% | 11,835 |
| Sep 29, 2025 | 25.63 | 25.76 | 25.62 | 25.76 | 25.76 | 0.56% | 4,392 |
| Sep 26, 2025 | 25.56 | 25.62 | 25.52 | 25.62 | 25.62 | 0.85% | 1,426 |