iShares Infrastructure Active ETF (BILT)

BATS: BILT · Real-Time Price · USD

27.19

+0.04 (0.15%)

At close: Sep 11, 2026, 4:00 PM EDT

27.19

0.00 (0.00%)

After-hours: Sep 11, 2026, 8:00 PM EDT

BILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.42	27.42	27.19	27.19	27.19	0.15%	412
Sep 10, 2026	27.29	27.39	27.14	27.15	27.15	-1.13%	11,857
Sep 9, 2026	27.61	27.61	27.41	27.46	27.46	-0.94%	9,544
Sep 8, 2026	27.63	27.78	27.63	27.72	27.72	0.58%	15,438
Sep 4, 2026	27.51	27.63	27.47	27.56	27.56	-0.36%	24,862
Sep 3, 2026	27.47	27.69	27.47	27.66	27.66	0.95%	11,962
Sep 2, 2026	27.44	27.44	27.17	27.40	27.40	0.03%	10,712
Sep 1, 2026	27.49	27.51	27.29	27.39	27.39	-0.58%	11,620
Aug 31, 2026	27.61	27.61	27.46	27.55	27.55	-0.32%	14,024
Aug 28, 2026	27.82	28.06	27.60	27.64	27.64	-0.92%	11,134
Aug 27, 2026	28.04	28.04	27.84	27.90	27.90	-0.99%	14,216
Aug 26, 2026	29.25	29.25	27.97	28.18	28.18	0.43%	19,698
Aug 25, 2026	27.80	28.10	27.80	28.06	28.06	0.47%	12,921
Aug 24, 2026	27.75	28.38	27.73	27.93	27.93	0.52%	6,070
Aug 21, 2026	28.05	28.05	27.72	27.79	27.79	-0.80%	16,567
Aug 20, 2026	27.82	28.24	27.82	28.01	28.01	-	12,541
Aug 19, 2026	28.20	28.20	28.00	28.01	28.01	-0.09%	11,591
Aug 18, 2026	28.13	28.22	28.01	28.04	28.03	-0.02%	11,090
Aug 17, 2026	28.08	28.10	27.98	28.04	28.04	-0.11%	17,224
Aug 14, 2026	28.07	28.10	28.07	28.07	28.07	0.15%	11,890
Aug 13, 2026	28.04	28.10	28.00	28.03	28.03	0.18%	12,952
Aug 12, 2026	27.94	27.99	27.91	27.98	27.98	0.65%	11,658
Aug 11, 2026	27.75	27.86	27.69	27.80	27.80	0.49%	31,371
Aug 10, 2026	27.53	27.75	27.53	27.67	27.67	-0.77%	18,332
Aug 7, 2026	27.88	28.09	27.77	27.88	27.88	0.29%	18,507
Aug 6, 2026	27.94	28.55	27.77	27.80	27.80	-0.21%	24,142
Aug 5, 2026	27.86	28.02	27.84	27.86	27.86	-1.21%	13,312
Aug 4, 2026	27.89	28.22	27.80	28.20	28.20	0.46%	28,299
Aug 3, 2026	28.13	28.48	27.95	28.07	28.07	-0.50%	25,180
Jul 31, 2026	28.05	28.22	28.05	28.21	28.21	0.11%	11,583
Jul 30, 2026	28.32	28.69	28.04	28.18	28.18	-0.07%	21,816
Jul 29, 2026	28.42	28.42	28.17	28.20	28.20	-0.98%	19,505
Jul 28, 2026	28.75	28.75	28.45	28.48	28.48	-0.59%	10,394
Jul 27, 2026	28.60	28.82	28.54	28.65	28.65	-0.73%	17,834
Jul 24, 2026	28.91	28.99	28.85	28.86	28.86	0.38%	14,871
Jul 23, 2026	28.72	28.87	28.71	28.75	28.75	0.16%	27,077
Jul 22, 2026	28.28	28.82	28.28	28.70	28.70	1.35%	29,190
Jul 21, 2026	28.28	29.47	28.22	28.32	28.32	-0.23%	620,695
Jul 20, 2026	28.63	28.65	28.36	28.39	28.39	-0.47%	66,074
Jul 17, 2026	28.78	28.94	28.50	28.52	28.52	-0.38%	27,760
Jul 16, 2026	28.47	28.83	28.47	28.63	28.63	0.56%	35,579
Jul 15, 2026	28.68	28.68	28.46	28.47	28.47	-0.63%	59,596
Jul 14, 2026	28.78	28.85	28.59	28.65	28.65	0.14%	74,441
Jul 13, 2026	28.62	28.87	28.58	28.61	28.61	0.40%	72,588
Jul 10, 2026	28.48	28.52	28.42	28.50	28.50	0.45%	9,594
Jul 9, 2026	28.53	29.16	28.36	28.37	28.37	-0.18%	17,782
Jul 8, 2026	28.44	29.19	28.39	28.42	28.42	-0.56%	20,455
Jul 7, 2026	28.35	28.77	28.35	28.58	28.58	0.70%	23,483
Jul 6, 2026	28.61	29.28	28.33	28.38	28.38	-0.46%	31,176
Jul 2, 2026	28.38	29.37	28.33	28.51	28.51	1.68%	46,886