iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
25.72
-0.26 (-1.01%)
At close: Jan 7, 2026, 4:00 PM EST
25.72
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
BILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.91% | 82 |
| 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 |
| Dec 8, 2025 | 26.00 | 26.00 | 25.91 | 25.91 | 25.72 | -0.59% | 1,479 |
| Dec 5, 2025 | 26.27 | 26.27 | 26.06 | 26.06 | 25.87 | -0.37% | 523 |
| Dec 4, 2025 | 26.21 | 26.21 | 23.96 | 26.16 | 25.97 | -0.07% | 5,751 |
| Dec 3, 2025 | 26.23 | 26.23 | 26.13 | 26.18 | 25.98 | 0.06% | 6,376 |
| Dec 2, 2025 | 26.27 | 26.27 | 26.09 | 26.16 | 25.97 | -0.55% | 3,863 |
| Dec 1, 2025 | 26.51 | 26.52 | 26.31 | 26.31 | 26.11 | -1.23% | 1,485 |
| Nov 28, 2025 | 26.50 | 26.63 | 26.50 | 26.63 | 26.44 | 0.60% | 4,374 |
| Nov 26, 2025 | 26.40 | 26.47 | 26.40 | 26.47 | 26.28 | 1.10% | 664 |
| Nov 25, 2025 | 26.20 | 26.22 | 26.16 | 26.19 | 25.99 | 0.29% | 23,350 |
| Nov 24, 2025 | 25.86 | 26.11 | 25.86 | 26.11 | 25.92 | 0.42% | 1,744 |
| Nov 21, 2025 | 25.82 | 26.02 | 25.82 | 26.00 | 25.81 | 0.78% | 20,665 |
| Nov 20, 2025 | 26.08 | 26.08 | 25.80 | 25.80 | 25.61 | -0.49% | 2,004 |
| Nov 19, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.74 | -0.97% | 524 |
| Nov 18, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 25.99 | -0.19% | 1,715 |
| Nov 17, 2025 | 26.22 | 26.35 | 26.22 | 26.23 | 26.04 | -0.03% | 1,547 |
| Nov 14, 2025 | 26.18 | 26.27 | 26.18 | 26.24 | 26.05 | -0.03% | 923 |
| Nov 13, 2025 | 26.29 | 26.29 | 26.25 | 26.25 | 26.05 | -0.56% | 738 |
| Nov 12, 2025 | 26.32 | 26.41 | 26.32 | 26.39 | 26.20 | 0.09% | 1,021 |
| Nov 11, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | 26.18 | 0.70% | 976 |
| Nov 10, 2025 | 26.14 | 26.19 | 26.04 | 26.19 | 25.99 | 0.63% | 2,908 |
| Nov 7, 2025 | 25.85 | 26.02 | 25.80 | 26.02 | 25.83 | 1.03% | 4,021 |
| Nov 6, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.57 | -0.19% | 2,047 |
| Nov 5, 2025 | 25.80 | 25.81 | 25.78 | 25.80 | 25.61 | 0.19% | 1,860 |
| Nov 4, 2025 | 25.68 | 25.76 | 25.68 | 25.76 | 25.57 | -0.12% | 1,634 |
| Nov 3, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.60 | -0.12% | 3,250 |
| Oct 31, 2025 | 25.69 | 25.83 | 25.69 | 25.82 | 25.63 | -0.03% | 2,596 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.83 | 25.83 | 25.64 | 0.29% | 628 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.56 | -1.23% | 6,997 |
| Oct 28, 2025 | 26.13 | 26.13 | 26.07 | 26.07 | 25.88 | -0.55% | 2,231 |
| Oct 27, 2025 | 26.14 | 26.21 | 26.14 | 26.21 | 26.02 | 0.03% | 3,295 |