MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BILT — iShares Infrastructure Active ETF
Cboe BZXiShares Infrastructure Active ETF
$26.10
+0.24(+0.93%)
- O
- 26.12
- H
- 26.15
- L
- 26.00
- V
- 13.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.10
Period Return+4.05%
Period High$29.80
Period Low$23.96
Avg Daily Volume19.0K
Total Trading Days298
BILT — Historical OHLCV Price & Volume Table
Jul 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.12 | $26.15 | $26.00 | $26.10 | +$0.24 | +0.93% | 13,892 | $26.07 | $26.00 $26.15 |
| Oct 1, 2026 | $25.82 | $25.87 | $25.63 | $25.86 | $-0.03 | -0.12% | 24,267 | $25.78 | $25.63 $25.87 |
| Sep 30, 2026 | $26.05 | $26.05 | $25.89 | $25.89 | $-0.05 | -0.19% | 20,114 | $25.94 | $25.89 $26.05 |
| Sep 29, 2026 | $25.84 | $25.94 | $25.66 | $25.94 | +$0.04 | +0.15% | 16,751 | $25.83 | $25.66 $25.94 |
| Sep 28, 2026 | $26.08 | $26.08 | $25.82 | $25.90 | $-0.09 | -0.35% | 21,680 | $25.94 | $25.82 $26.08 |
| Sep 25, 2026 | $25.95 | $26.03 | $25.88 | $25.99 | +$0.02 | +0.08% | 16,174 | $25.95 | $25.88 $26.03 |
| Sep 24, 2026 | $26.27 | $26.27 | $25.97 | $25.97 | $-0.20 | -0.76% | 12,802 | $26.05 | $25.97 $26.27 |
| Sep 23, 2026 | $26.46 | $26.46 | $26.17 | $26.17 | $-0.37 | -1.39% | 35,253 | $26.28 | $26.17 $26.46 |
| Sep 22, 2026 | $26.62 | $26.66 | $26.54 | $26.54 | $-0.02 | -0.06% | 198,281 | $26.60 | $26.54 $26.66 |
| Sep 21, 2026 | $26.64 | $26.73 | $26.56 | $26.56 | $-0.10 | -0.36% | 20,687 | $26.61 | $26.56 $26.73 |
| Sep 18, 2026 | $26.67 | $26.72 | $26.62 | $26.65 | $-0.27 | -1.00% | 9,649 | $26.68 | $26.62 $26.72 |
| Sep 17, 2026 | $26.88 | $26.96 | $26.81 | $26.92 | +$0.27 | +0.99% | 19,598 | $26.89 | $26.81 $26.96 |
| Sep 16, 2026 | $26.80 | $26.89 | $26.54 | $26.66 | $-0.03 | -0.09% | 8,095 | $26.76 | $26.54 $26.89 |
| Sep 15, 2026 | $26.85 | $26.88 | $26.68 | $26.68 | $-0.32 | -1.19% | 51,232 | $26.76 | $26.68 $26.88 |
| Sep 14, 2026 | $27.07 | $27.08 | $26.97 | $27.00 | $-0.19 | -0.70% | 13,486 | $27.03 | $26.97 $27.08 |
| Sep 11, 2026 | $27.42 | $27.42 | $27.14 | $27.19 | +$0.04 | +0.15% | 22,489 | $27.21 | $27.14 $27.42 |
| Sep 10, 2026 | $27.29 | $27.39 | $27.14 | $27.15 | $-0.31 | -1.13% | 11,858 | $27.25 | $27.14 $27.39 |
| Sep 9, 2026 | $27.61 | $27.61 | $27.41 | $27.46 | $-0.26 | -0.94% | 9,545 | $27.50 | $27.41 $27.61 |
| Sep 8, 2026 | $27.63 | $27.78 | $27.63 | $27.72 | +$0.16 | +0.58% | 15,439 | $27.73 | $27.63 $27.78 |
| Sep 4, 2026 | $27.51 | $27.63 | $27.47 | $27.56 | $-0.10 | -0.36% | 24,862 | $27.54 | $27.47 $27.63 |
| Sep 3, 2026 | $27.47 | $27.69 | $27.47 | $27.66 | +$0.26 | +0.95% | 11,963 | $27.56 | $27.47 $27.69 |
| Sep 2, 2026 | $27.44 | $27.44 | $27.17 | $27.40 | +$0.01 | +0.03% | 10,712 | $27.33 | $27.17 $27.44 |
| Sep 1, 2026 | $27.49 | $27.51 | $27.29 | $27.39 | $-0.16 | -0.58% | 11,621 | $27.41 | $27.29 $27.51 |
| Aug 31, 2026 | $27.61 | $27.61 | $27.46 | $27.55 | $-0.09 | -0.32% | 14,024 | $27.53 | $27.46 $27.61 |
| Aug 28, 2026 | $27.82 | $28.06 | $27.60 | $27.64 | $-0.26 | -0.92% | 11,134 | $27.77 | $27.60 $28.06 |
| Aug 27, 2026 | $28.04 | $28.04 | $27.84 | $27.90 | $-0.28 | -0.99% | 14,216 | $27.90 | $27.84 $28.04 |
| Aug 26, 2026 | $29.25 | $29.25 | $27.97 | $28.18 | +$0.12 | +0.43% | 19,698 | $28.38 | $27.97 $29.25 |
| Aug 25, 2026 | $27.80 | $28.10 | $27.80 | $28.06 | +$0.13 | +0.47% | 12,921 | $28.05 | $27.80 $28.10 |
| Aug 24, 2026 | $27.75 | $28.38 | $27.73 | $27.93 | +$0.15 | +0.52% | 6,070 | $27.87 | $27.73 $28.38 |
| Aug 21, 2026 | $28.05 | $28.05 | $27.72 | $27.79 | $-0.23 | -0.80% | 16,568 | $27.82 | $27.72 $28.05 |