Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1526.1626.1526.27-0.44%102
Dec 4, 202526.2126.2123.9626.1626.16-0.07%5,751
Dec 3, 202526.2326.2326.1326.1826.180.06%6,376
Dec 2, 202526.2726.2726.0926.1626.16-0.55%3,863
Dec 1, 202526.5126.5226.3126.3126.31-1.23%1,485
Nov 28, 202526.5026.6326.5026.6326.630.60%4,374
Nov 26, 202526.4026.4726.4026.4726.471.10%664
Nov 25, 202526.2026.2226.1626.1926.180.29%23,350
Nov 24, 202525.8626.1125.8626.1126.110.42%1,744
Nov 21, 202525.8226.0225.8226.0026.000.78%20,665
Nov 20, 202526.0826.0825.8025.8025.80-0.49%2,004
Nov 19, 202525.9125.9325.9125.9325.93-0.97%524
Nov 18, 202526.2026.2026.1826.1826.18-0.19%1,715
Nov 17, 202526.2226.3526.2226.2326.23-0.03%1,547
Nov 14, 202526.1826.2726.1826.2426.24-0.03%923
Nov 13, 202526.2926.2926.2526.2526.25-0.56%738
Nov 12, 202526.3226.4126.3226.3926.390.09%1,021
Nov 11, 202526.2626.3726.2626.3726.370.70%976
Nov 10, 202526.1426.1926.0426.1926.180.63%2,908
Nov 7, 202525.8526.0225.8026.0226.021.03%4,021
Nov 6, 202525.8125.8125.7625.7625.75-0.19%2,047
Nov 5, 202525.8025.8125.7825.8025.800.19%1,860
Nov 4, 202525.6825.7625.6825.7625.76-0.12%1,634
Nov 3, 202525.6125.7925.6125.7925.79-0.12%3,250
Oct 31, 202525.6925.8325.6925.8225.82-0.03%2,596
Oct 30, 202525.9125.9125.8325.8325.820.29%628
Oct 29, 202526.0026.0025.7525.7525.75-1.23%6,997
Oct 28, 202526.1326.1326.0726.0726.07-0.55%2,231
Oct 27, 202526.1426.2126.1426.2126.210.03%3,295
Oct 24, 202526.2326.2326.1926.2126.21-0.38%1,637
Oct 23, 202526.2726.3426.2126.3126.31-0.28%3,142
Oct 22, 202526.4126.4126.3526.3826.380.47%2,155
Oct 21, 202526.5026.5026.2226.2626.26-0.68%1,134
Oct 20, 202526.5026.5026.3526.4426.440.33%7,094
Oct 17, 202526.4226.4226.2926.3526.350.45%2,337
Oct 16, 202526.5026.5026.2326.2326.23-0.32%4,006
Oct 15, 202526.3126.3426.2126.3226.320.59%1,540
Oct 14, 202525.8326.1825.8326.1626.160.86%1,564
Oct 13, 202525.9025.9925.9025.9425.940.13%4,620
Oct 10, 202526.1526.1625.9025.9025.90-0.21%2,071
Oct 9, 202526.0926.1525.9625.9625.96-0.89%10,681
Oct 8, 202526.1626.1926.1526.1926.190.16%2,347
Oct 7, 202526.2026.2126.1426.1526.150.01%3,934
Oct 6, 202526.0826.1726.0826.1526.150.28%5,870
Oct 3, 202525.9826.0725.9826.0726.071.08%911
Oct 2, 202525.8625.8625.7925.8025.79-0.31%1,507
Oct 1, 202525.8625.9225.8325.8825.880.05%3,976
Sep 30, 202525.7925.8625.7925.8625.860.39%11,835
Sep 29, 202525.6325.7625.6225.7625.760.56%4,392
Sep 26, 202525.5625.6225.5225.6225.620.85%1,426