iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
26.21
+0.06 (0.24%)
Oct 7, 2025, 11:52 AM EDT - Market open
BILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.80 | -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 |
| Sep 25, 2025 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | -0.49% | 636 |
| Sep 24, 2025 | 25.46 | 25.58 | 25.46 | 25.53 | 25.53 | 0.31% | 1,398 |
| Sep 23, 2025 | 25.15 | 25.45 | 25.15 | 25.45 | 25.45 | 0.76% | 1,266 |
| Sep 22, 2025 | 25.19 | 25.27 | 25.18 | 25.25 | 25.25 | 0.30% | 1,367 |
| Sep 19, 2025 | 25.15 | 25.23 | 25.15 | 25.18 | 25.18 | 0.02% | 865 |
| Sep 18, 2025 | 25.14 | 25.25 | 25.11 | 25.17 | 25.17 | -0.60% | 10,547 |
| Sep 17, 2025 | 25.41 | 25.47 | 25.33 | 25.33 | 25.33 | 0.07% | 4,550 |
| Sep 16, 2025 | 25.45 | 25.45 | 25.31 | 25.31 | 25.31 | -0.99% | 1,339 |
| Sep 15, 2025 | 25.57 | 25.64 | 25.56 | 25.56 | 25.50 | -0.14% | 2,607 |
| Sep 12, 2025 | 25.60 | 25.60 | 25.59 | 25.60 | 25.53 | 0.26% | 9,797 |
| Sep 11, 2025 | 25.35 | 25.53 | 25.35 | 25.53 | 25.47 | 0.93% | 449 |
| Sep 10, 2025 | 25.02 | 25.32 | 25.02 | 25.30 | 25.23 | 0.42% | 3,218 |
| Sep 9, 2025 | 25.13 | 25.23 | 25.13 | 25.19 | 25.12 | 0.12% | 5,884 |
| Sep 8, 2025 | 25.25 | 25.25 | 25.09 | 25.16 | 25.09 | -0.48% | 4,905 |
| Sep 5, 2025 | 25.46 | 25.46 | 25.25 | 25.28 | 25.21 | -0.01% | 2,953 |
| Sep 4, 2025 | 25.39 | 25.39 | 25.27 | 25.28 | 25.22 | -0.11% | 3,051 |
| Sep 3, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 25.25 | -0.03% | 2,877 |
| Sep 2, 2025 | 25.41 | 25.41 | 25.30 | 25.32 | 25.25 | -0.95% | 1,449 |
| Aug 29, 2025 | 25.62 | 25.63 | 25.56 | 25.56 | 25.50 | -0.10% | 6,770 |
| Aug 28, 2025 | 25.65 | 25.65 | 25.58 | 25.59 | 25.52 | -0.33% | 1,343 |
| Aug 27, 2025 | 25.64 | 25.69 | 25.62 | 25.67 | 25.61 | 0.09% | 2,711 |
| Aug 26, 2025 | 25.72 | 25.72 | 25.58 | 25.65 | 25.58 | -0.07% | 1,133 |
| Aug 25, 2025 | 25.95 | 25.95 | 25.67 | 25.67 | 25.60 | -1.13% | 7,529 |
| Aug 22, 2025 | 25.94 | 26.03 | 25.94 | 25.96 | 25.89 | 0.62% | 7,052 |
| Aug 21, 2025 | 25.90 | 25.93 | 25.77 | 25.80 | 25.73 | -0.41% | 4,326 |
| Aug 20, 2025 | 25.97 | 25.97 | 25.86 | 25.91 | 25.84 | 0.64% | 8,397 |
| Aug 19, 2025 | 25.63 | 25.74 | 25.60 | 25.74 | 25.67 | 0.72% | 2,272 |
| Aug 18, 2025 | 25.74 | 25.74 | 25.55 | 25.56 | 25.49 | -0.64% | 10,017 |
| Aug 15, 2025 | 25.83 | 25.83 | 25.65 | 25.72 | 25.65 | 0.30% | 104,373 |
| Aug 14, 2025 | 25.62 | 25.77 | 25.59 | 25.64 | 25.58 | -0.22% | 88,470 |
| Aug 13, 2025 | 25.53 | 25.70 | 25.53 | 25.70 | 25.63 | 0.69% | 10,161 |
| Aug 12, 2025 | 25.46 | 25.55 | 25.40 | 25.52 | 25.46 | 0.24% | 5,780 |
| Aug 11, 2025 | 25.59 | 25.59 | 25.39 | 25.46 | 25.40 | -0.23% | 12,021 |
| Aug 8, 2025 | 25.49 | 25.63 | 25.49 | 25.52 | 25.46 | -0.13% | 6,736 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.53 | 25.56 | 25.49 | -0.09% | 19,161 |
| Aug 6, 2025 | 25.51 | 25.67 | 25.51 | 25.58 | 25.51 | 0.24% | 20,901 |
| Aug 5, 2025 | 25.70 | 25.70 | 25.51 | 25.52 | 25.45 | -0.29% | 10,505 |
| Aug 4, 2025 | 26.25 | 26.25 | 25.44 | 25.60 | 25.53 | 1.13% | 10,975 |
| Aug 1, 2025 | 25.45 | 25.45 | 25.12 | 25.31 | 25.24 | 0.74% | 20,610 |