Skip to main content
logo
iShares Infrastructure Active ETF (BILT)
BATS: BILT · Real-Time Price · USD
27.40
+0.07 (0.27%)
Oct 22, 2026, 10:38 AM EDT - Market open

BILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202627.3927.4827.3927.4027.400.27%1,446
Oct 21, 202627.3327.4127.3327.3327.330.42%15,346
Oct 20, 202627.1727.2727.1527.2127.211.30%8,576
Oct 19, 202627.4727.4726.8426.8626.86-1.08%66,698
Oct 16, 202626.9727.1526.9727.1527.151.36%27,762
Oct 15, 202627.1227.1226.7426.7926.79-0.16%21,769
Oct 14, 202626.7426.8526.6926.8326.83-0.38%25,139
Oct 13, 202626.8326.9526.7226.9326.930.64%44,306
Oct 12, 202626.6426.7626.6426.7626.760.68%10,021
Oct 9, 202626.3826.5826.3826.5826.581.03%26,711
Oct 8, 202626.2026.3326.1126.3126.310.29%51,463
Oct 7, 202626.3126.3226.1326.2426.23-0.81%50,994
Oct 6, 202626.2226.4626.2026.4526.451.26%194,426
Oct 5, 202626.0126.2025.9026.1226.120.08%9,669
Oct 2, 202626.1226.1526.0026.1026.100.93%13,893
Oct 1, 202625.8225.8725.6325.8625.86-0.12%24,266
Sep 30, 202626.0526.0525.8925.8925.89-0.19%20,114
Sep 29, 202625.8425.9425.6625.9425.940.15%16,751
Sep 28, 202626.0826.0825.8225.9025.90-0.35%21,680
Sep 25, 202625.9526.0325.8825.9925.990.08%16,173
Sep 24, 202626.2726.2725.9725.9725.97-0.76%12,802
Sep 23, 202626.4626.4626.1726.1726.17-1.39%35,253
Sep 22, 202626.6226.6626.5426.5426.54-0.06%198,280
Sep 21, 202626.6426.7326.5626.5626.56-0.36%20,687
Sep 18, 202626.6726.7226.6226.6526.65-1.00%9,648
Sep 17, 202626.8826.9626.8126.9226.920.99%19,598
Sep 16, 202626.8026.8926.5426.6626.66-0.09%8,095
Sep 15, 202626.8526.8826.6826.6826.68-0.83%51,232
Sep 14, 202627.0727.0826.9727.0026.90-0.70%13,486
Sep 11, 202627.4227.4227.1427.1927.090.15%22,488
Sep 10, 202627.2927.3927.1427.1527.05-1.13%11,858
Sep 9, 202627.6127.6127.4127.4627.36-0.94%9,544
Sep 8, 202627.6327.7827.6327.7227.620.58%15,438
Sep 4, 202627.5127.6327.4727.5627.46-0.36%24,862
Sep 3, 202627.4727.6927.4727.6627.560.95%11,962
Sep 2, 202627.4427.4427.1727.4027.300.03%10,712
Sep 1, 202627.4927.5127.2927.3927.29-0.58%11,620
Aug 31, 202627.6127.6127.4627.5527.45-0.32%14,024
Aug 28, 202627.8228.0627.6027.6427.54-0.92%11,134
Aug 27, 202628.0428.0427.8427.9027.80-0.99%14,216
Aug 26, 202629.2529.2527.9728.1828.080.43%19,698
Aug 25, 202627.8028.1027.8028.0627.960.47%12,921
Aug 24, 202627.7528.3827.7327.9327.830.52%6,070
Aug 21, 202628.0528.0527.7227.7927.69-0.80%16,567
Aug 20, 202627.8228.2427.8228.0127.91-12,541
Aug 19, 202628.2028.2028.0028.0127.91-0.09%11,591
Aug 18, 202628.1328.2228.0128.0427.93-0.02%11,090
Aug 17, 202628.0828.1027.9828.0427.94-0.11%17,224
Aug 14, 202628.0728.1028.0728.0727.970.15%11,890
Aug 13, 202628.0428.1028.0028.0327.930.18%12,952