Dark

BILT
iShares Infrastructure Active ETF
stock BATS ETF

At Close

May 20, 2026 1:46:53 PM EDT

29.23USD+0.499%(+0.15)148,110

29.16Bid 29.19Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

May 20, 2026 4:10:30 PM EDT

29.17USD-0.188%(-0.06)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	29.2300	29.2300	29.2300	29.2300	+0.516%	148,110	0.000%
2026-05-19	28.9100	29.0800	28.9100	29.0800	+0.640%	2,831	+0.516%
2026-05-18	28.7000	28.9100	28.7000	28.8950	+0.996%	3,543	+1.159%
2026-05-15	28.7200	28.8000	28.5800	28.6100	-1.759%	3,896	+2.167%
2026-05-14	29.0500	29.1224	29.0500	29.1224	+0.551%	1,326	+0.369%
2026-05-13	28.8800	29.0000	28.8500	28.9627	-0.728%	5,067	+0.923%
2026-05-12	29.0000	29.1800	29.0000	29.1750	+0.226%	1,762	+0.189%
2026-05-11	29.1490	29.1700	29.1050	29.1093	+0.424%	3,898	+0.415%
2026-05-08	29.0300	29.0800	28.9864	28.9864	-0.459%	3,015	+0.840%
2026-05-07	29.2350	29.2350	29.1000	29.1200	-0.877%	3,011	+0.378%
2026-05-06	29.6500	29.6500	29.3777	29.3777	+0.050%	4,820	-0.503%
2026-05-05	29.4000	29.5150	29.3630	29.3630	+0.203%	1,912	-0.453%
2026-05-04	29.4900	29.4900	29.2400	29.3034	-0.835%	962	-0.250%
2026-05-01	29.8000	29.8000	29.5450	29.5500	-0.304%	2,492	-1.083%
2026-04-30	29.5797	29.6500	29.5000	29.6400	+2.390%	3,079	-1.383%
2026-04-29	29.0950	29.1000	28.9480	28.9480	-0.998%	1,160	+0.974%
2026-04-28	29.2000	29.2550	29.2000	29.2398	+0.136%	1,054	-0.034%
2026-04-27	29.3600	29.3600	29.2000	29.2000	+0.146%	1,025	+0.103%
2026-04-24	29.1550	29.1800	29.1400	29.1573	-0.146%	1,807	+0.249%
2026-04-23	29.1100	29.2000	29.1000	29.2000	+1.991%	2,876	+0.103%
2026-04-22	28.7400	28.8200	28.6100	28.6300	-0.070%	1,613	+2.096%
2026-04-21	28.9950	29.0100	28.1700	28.6500	-1.479%	11,796	+2.024%
2026-04-20	29.0100	29.2750	29.0100	29.0800	-0.394%	13,172	+0.516%
2026-04-17	29.1200	29.2200	29.0600	29.1950	+0.249%	5,720	+0.120%
2026-04-16	29.1200	29.1225	29.0000	29.1225	+0.274%	1,721	+0.369%
2026-04-15	29.1300	29.1300	29.0399	29.0430	-0.880%	4,945	+0.644%
2026-04-14	29.4000	29.4000	29.1899	29.3007	+0.245%	3,105	-0.241%
2026-04-13	29.1800	29.2290	29.1500	29.2290	-1.019%	891	+0.003%
2026-04-10	29.5900	29.6200	29.5300	29.5300	-0.285%	4,327	-1.016%
2026-04-09	29.6800	29.6800	29.6144	29.6144	+0.644%	1,316	-1.298%
2026-04-08	29.2300	29.4250	29.2100	29.4250	+1.202%	7,353	-0.663%
2026-04-07	29.1000	29.1300	28.9900	29.0754	+0.183%	3,258	+0.532%
2026-04-06	28.9600	29.0799	28.9600	29.0223	+0.081%	2,042	+0.716%
2026-04-02	28.8200	28.9987	28.8200	28.9987	+0.614%	520	+0.798%
2026-04-01	28.9500	28.9500	28.7700	28.8216	+0.490%	5,812	+1.417%
2026-03-31	28.5700	28.6810	28.5100	28.6810	+0.719%	2,279	+1.914%
2026-03-30	28.5100	28.6599	28.4700	28.4762	+0.392%	997	+2.647%
2026-03-27	28.3950	28.5900	28.3651	28.3651	+0.347%	2,709	+3.049%
2026-03-26	28.3000	28.3550	28.2670	28.2670	-0.233%	1,007	+3.407%
2026-03-25	28.3450	28.4400	28.3330	28.3330	+0.436%	992	+3.166%
2026-03-24	28.3400	28.4000	28.2100	28.2100	+0.167%	8,395	+3.616%
2026-03-23	28.1100	28.2400	28.1100	28.1630	+0.654%	560	+3.789%
2026-03-20	28.5500	28.5521	27.9800	27.9800	-2.002%	1,164	+4.467%
2026-03-19	28.4500	28.5950	28.3899	28.5516	-0.033%	2,104	+2.376%
2026-03-18	28.7000	28.7380	28.5611	28.5611	-1.198%	1,150	+2.342%
2026-03-17	29.1000	29.1000	28.9075	28.9075	-0.423%	1,486	+1.116%
2026-03-16	29.0000	29.0304	28.9800	29.0304	+0.666%	5,376	+0.688%
2026-03-13	28.8382	28.8382	28.8382	28.8382	+0.447%	882	+1.359%
2026-03-12	28.8400	29.0200	28.7100	28.7100	-0.288%	119,147	+1.811%
2026-03-11	28.7950	28.7950	28.7929	28.7929	-0.156%	272	+1.518%
2026-03-10	29.0400	29.0400	28.8380	28.8380	-0.442%	936	+1.359%
2026-03-09	28.7000	28.9661	28.6200	28.9661	-0.045%	3,286	+0.911%
2026-03-06	28.8200	28.9900	28.8100	28.9790	-0.457%	4,191	+0.866%
2026-03-05	29.2200	29.2200	28.9700	29.1121	-1.288%	2,235	+0.405%
2026-03-04	29.3600	29.4920	29.3599	29.4920	+0.557%	1,039	-0.888%
2026-03-03	28.9200	29.3287	28.9100	29.3287	-1.100%	3,077	-0.337%
2026-03-02	29.6500	29.7300	29.6499	29.6550	-0.164%	1,629	-1.433%
2026-02-27	29.6850	29.7037	29.6850	29.7037	+0.725%	790	-1.595%
2026-02-26	29.4700	29.5300	29.4400	29.4900	+0.277%	6,525	-0.882%
2026-02-25	29.5700	29.5700	29.1750	29.4084	-0.141%	4,739	-0.607%
2026-02-24	29.2800	29.4500	29.2700	29.4500	+0.546%	3,770	-0.747%
2026-02-23	29.3800	29.3800	29.2600	29.2900	+0.673%	3,241	-0.205%
2026-02-20	29.0799	29.0942	29.0799	29.0942	+0.671%	2,804	+0.467%
2026-02-19	28.8800	28.9350	28.8799	28.9003	+0.072%	926	+1.141%
2026-02-18	29.1798	29.1798	28.8200	28.8795	-1.010%	13,571	+1.214%
2026-02-17	29.3700	29.3900	29.1000	29.1741	+0.054%	9,488	+0.192%
2026-02-13	28.8794	29.1583	28.8794	29.1583	+1.568%	1,065	+0.246%
2026-02-12	28.8499	28.8600	28.7081	28.7081	+0.791%	678	+1.818%
2026-02-11	28.3665	28.4900	28.3665	28.4827	+0.990%	2,151	+2.624%
2026-02-10	28.0100	28.2500	27.9850	28.2034	+0.980%	1,920	+3.640%
2026-02-09	27.8100	27.9400	27.8100	27.9296	+0.711%	1,589	+4.656%
2026-02-06	27.7324	27.7324	27.7324	27.7324	+0.715%	330	+5.400%
2026-02-05	27.5000	27.5356	27.5000	27.5356	+0.207%	878	+6.153%
2026-02-04	27.3900	27.5250	27.3900	27.4787	+0.859%	2,049	+6.373%
2026-02-03	27.1750	27.2448	27.1400	27.2448	+1.291%	1,137	+7.287%
2026-02-02	27.2100	27.2100	26.8975	26.8975	-0.835%	2,359	+8.672%
2026-01-30	27.1900	27.2600	26.9100	27.1239	-0.133%	10,772	+7.765%
2026-01-29	27.1300	27.1600	27.1150	27.1600	+0.889%	2,889	+7.622%
2026-01-28	27.0900	27.0900	26.8700	26.9206	-0.019%	3,678	+8.579%
2026-01-27	26.9500	26.9543	26.9253	26.9258	+0.830%	1,882	+8.558%
2026-01-26	26.7900	26.7920	26.6650	26.7042	+0.695%	5,065	+9.458%
2026-01-23	26.4000	26.5200	26.4000	26.5200	+0.076%	2,505	+10.219%
2026-01-22	26.7900	26.7900	26.4300	26.4998	+0.076%	2,858	+10.303%
2026-01-21	26.4150	26.4797	26.3300	26.4797	+0.729%	6,470	+10.386%
2026-01-20	26.4900	26.4900	26.2700	26.2880	-0.704%	3,074	+11.191%
2026-01-16	26.2900	26.4743	26.2900	26.4743	+0.893%	11,169	+10.409%
2026-01-15	26.3400	26.3400	26.1800	26.2400	+0.452%	4,067	+11.395%
2026-01-14	26.0404	26.1750	26.0404	26.1220	+0.723%	5,096	+11.898%
2026-01-13	25.9000	25.9345	25.8400	25.9345	-0.054%	2,658	+12.707%
2026-01-12	26.0500	26.0500	25.9400	25.9484	+0.071%	2,712	+12.647%
2026-01-09	25.9600	25.9900	25.9300	25.9300	-0.058%	1,805	+12.727%
2026-01-08	25.9765	25.9765	25.9451	25.9451	+0.867%	481	+12.661%
2026-01-07	25.9800	25.9800	25.6800	25.7221	-1.005%	22,398	+13.638%
2026-01-06	25.8900	25.9833	25.8900	25.9833	+0.080%	435	+12.495%
2026-01-05	26.0000	26.0000	25.6950	25.9625	-0.095%	2,985	+12.585%
2026-01-02	26.0340	26.0340	25.9872	25.9872	+0.471%	466	+12.478%
2025-12-31	25.8560	25.8800	25.8500	25.8655	-0.376%	947	+13.008%
2025-12-30	25.9400	25.9800	25.9400	25.9630	+0.127%	1,320	+12.583%
2025-12-29	26.0000	26.0000	25.9301	25.9301	+0.256%	1,407	+12.726%
2025-12-26	25.8200	25.8638	25.7900	25.8638	+0.010%	4,977	+13.015%
2025-12-24	25.8200	25.8613	25.8200	25.8613	+0.127%	3,329	+13.026%
2025-12-23	25.7450	25.8284	25.7450	25.8284	+0.656%	345	+13.170%
2025-12-22	25.4100	25.6600	25.4100	25.6600	+0.550%	3,440	+13.913%
2025-12-19	25.6502	25.7487	25.5197	25.5197	-0.624%	14,182	+14.539%
2025-12-18	25.7200	25.8100	25.6800	25.6800	+0.039%	28,404	+13.824%
2025-12-17	25.6000	25.6900	25.6000	25.6700	+0.092%	14,617	+13.868%
2025-12-16	25.8010	25.8010	25.6400	25.6463	-1.712%	759	+13.974%
2025-12-15	25.9300	26.0930	25.9300	26.0930	+0.610%	1,384	+12.022%
2025-12-12	25.9825	25.9825	25.9100	25.9348	+0.257%	4,046	+12.706%
2025-12-11	25.9496	25.9496	25.8684	25.8684	+0.272%	726	+12.995%
2025-12-10	25.7800	25.8500	25.7800	25.7983	-0.077%	422	+13.302%
2025-12-09	25.8900	25.8900	25.8183	25.8183	-0.336%	1,155	+13.214%
2025-12-08	26.0000	26.0000	25.9053	25.9053	-0.592%	1,479	+12.834%
2025-12-05	26.2700	26.2700	26.0597	26.0597	-0.369%	523	+12.166%
2025-12-04	26.2130	26.2130	23.9600	26.1563	-0.072%	5,751	+11.751%
2025-12-03	26.2285	26.2285	26.1300	26.1752	+0.057%	6,376	+11.671%
2025-12-02	26.2650	26.2700	26.0900	26.1602	-0.552%	3,863	+11.735%
2025-12-01	26.5050	26.5200	26.3054	26.3054	-1.230%	1,485	+11.118%
2025-11-28	26.5000	26.6330	26.4950	26.6330	+0.604%	4,374	+9.751%
2025-11-26	26.4000	26.4732	26.4000	26.4732	+1.101%	664	+10.414%
2025-11-25	26.2000	26.2200	26.1600	26.1848	+0.290%	23,350	+11.630%
2025-11-24	25.8600	26.1091	25.8600	26.1091	+0.419%	1,744	+11.953%
2025-11-21	25.8200	26.0200	25.8200	26.0001	+0.776%	20,665	+12.423%
2025-11-20	26.0800	26.0835	25.8000	25.8000	-0.484%	2,004	+13.295%
2025-11-19	25.9100	25.9255	25.9100	25.9255	-0.972%	524	+12.746%
2025-11-18	26.2000	26.2000	26.1796	26.1800	-0.188%	1,715	+11.650%
2025-11-17	26.2210	26.3495	26.2210	26.2293	-0.035%	1,547	+11.440%
2025-11-14	26.1795	26.2700	26.1795	26.2384	-0.025%	923	+11.402%
2025-11-13	26.2900	26.2900	26.2450	26.2450	-0.557%	738	+11.374%
2025-11-12	26.3200	26.4056	26.3200	26.3921	+0.093%	1,021	+10.753%
2025-11-11	26.2600	26.3676	26.2600	26.3676	+0.699%	976	+10.856%
2025-11-10	26.1400	26.1909	26.0400	26.1845	+0.632%	2,908	+11.631%
2025-11-07	25.8500	26.0200	25.8000	26.0200	+1.031%	4,021	+12.337%
2025-11-06	25.8101	25.8101	25.7545	25.7545	-0.188%	2,047	+13.495%
2025-11-05	25.8020	25.8125	25.7806	25.8031	+0.186%	1,860	+13.281%
2025-11-04	25.6800	25.7600	25.6800	25.7551	-0.117%	1,634	+13.492%
2025-11-03	25.6060	25.7852	25.6060	25.7852	-0.118%	3,250	+13.360%
2025-10-31	25.6900	25.8290	25.6900	25.8156	-0.036%	2,596	+13.226%
2025-10-30	25.9130	25.9130	25.8249	25.8249	+0.291%	628	+13.185%
2025-10-29	26.0000	26.0000	25.7500	25.7500	-1.226%	6,997	+13.515%
2025-10-28	26.1260	26.1260	26.0695	26.0695	-0.547%	2,231	+12.123%
2025-10-27	26.1443	26.2129	26.1443	26.2129	+0.028%	3,295	+11.510%
2025-10-24	26.2300	26.2300	26.1900	26.2056	-0.378%	1,637	+11.541%
2025-10-23	26.2700	26.3400	26.2070	26.3050	-0.284%	3,142	+11.120%
2025-10-22	26.4050	26.4050	26.3500	26.3800	+0.474%	2,155	+10.804%
2025-10-21	26.5000	26.5000	26.2220	26.2556	-0.682%	1,134	+11.329%
2025-10-20	26.5000	26.5000	26.3464	26.4358	+0.326%	7,094	+10.570%
2025-10-17	26.4200	26.4200	26.2850	26.3500	+0.453%	2,337	+10.930%
2025-10-16	26.5000	26.5000	26.2311	26.2311	-0.319%	4,006	+11.433%
2025-10-15	26.3100	26.3400	26.2050	26.3151	+0.593%	1,540	+11.077%
2025-10-14	25.8300	26.1800	25.8300	26.1599	+0.859%	1,564	+11.736%
2025-10-13	25.9000	25.9901	25.9000	25.9372	+0.132%	4,620	+12.695%
2025-10-10	26.1501	26.1600	25.9031	25.9031	-0.211%	2,071	+12.844%
2025-10-09	26.0900	26.1500	25.9580	25.9580	-0.892%	10,681	+12.605%
2025-10-08	26.1600	26.1917	26.1500	26.1917	+0.159%	2,347	+11.600%
2025-10-07	26.1950	26.2094	26.1400	26.1500	+0.013%	3,934	+11.778%
2025-10-06	26.0800	26.1700	26.0800	26.1466	+0.281%	5,870	+11.793%
2025-10-03	25.9800	26.0734	25.9800	26.0734	+1.080%	911	+12.107%
2025-10-02	25.8582	25.8582	25.7890	25.7948	-0.315%	1,507	+13.317%
2025-10-01	25.8600	25.9200	25.8300	25.8762	+0.056%	3,976	+12.961%
2025-09-30	25.7900	25.8617	25.7900	25.8617	+0.392%	11,835	+13.024%
2025-09-29	25.6300	25.7606	25.6200	25.7606	+0.561%	4,392	+13.468%
2025-09-26	25.5600	25.6170	25.5201	25.6170	+0.854%	1,426	+14.104%
2025-09-25	25.5396	25.5399	25.4002	25.4002	-0.489%	636	+15.078%
2025-09-24	25.4574	25.5787	25.4574	25.5250	+0.308%	1,398	+14.515%
2025-09-23	25.1500	25.4465	25.1500	25.4465	+0.761%	1,266	+14.868%
2025-09-22	25.1880	25.2695	25.1801	25.2544	+0.303%	1,367	+15.742%
2025-09-19	25.1500	25.2300	25.1500	25.1781	+0.015%	865	+16.093%
2025-09-18	25.1393	25.2500	25.1089	25.1744	-0.599%	10,547	+16.110%
2025-09-17	25.4088	25.4694	25.3262	25.3262	+0.067%	4,550	+15.414%
2025-09-16	25.4500	25.4500	25.3093	25.3093	-0.988%	1,339	+15.491%
2025-09-15	25.5700	25.6400	25.5619	25.5619	-0.144%	2,607	+14.350%
2025-09-12	25.6000	25.6000	25.5850	25.5987	+0.256%	9,797	+14.185%
2025-09-11	25.3530	25.5333	25.3530	25.5333	+0.933%	449	+14.478%
2025-09-10	25.0200	25.3200	25.0200	25.2972	+0.426%	3,218	+15.546%
2025-09-09	25.1300	25.2300	25.1300	25.1900	+0.125%	5,884	+16.038%
2025-09-08	25.2500	25.2500	25.0900	25.1585	-0.480%	4,905	+16.183%
2025-09-05	25.4600	25.4600	25.2500	25.2799	-0.009%	2,953	+15.625%
2025-09-04	25.3900	25.3900	25.2700	25.2822	-0.115%	3,051	+15.615%
2025-09-03	25.3000	25.3300	25.3000	25.3112	-0.031%	2,877	+15.482%
2025-09-02	25.4100	25.4100	25.3000	25.3190	-0.947%	1,449	+15.447%
2025-08-29	25.6200	25.6300	25.5610	25.5610	-0.103%	6,770	+14.354%
2025-08-28	25.6500	25.6500	25.5775	25.5873	-0.329%	1,343	+14.236%
2025-08-27	25.6444	25.6900	25.6238	25.6717	+0.087%	2,711	+13.861%
2025-08-26	25.7200	25.7200	25.5827	25.6493	-0.065%	1,133	+13.960%
2025-08-25	25.9500	25.9500	25.6659	25.6659	-1.129%	7,529	+13.887%
2025-08-22	25.9432	26.0300	25.9400	25.9591	+0.617%	7,052	+12.600%
2025-08-21	25.9000	25.9300	25.7721	25.8000	-0.405%	4,326	+13.295%
2025-08-20	25.9700	25.9700	25.8600	25.9050	+0.641%	8,397	+12.835%
2025-08-19	25.6300	25.7400	25.6000	25.7400	+0.724%	2,272	+13.559%
2025-08-18	25.7400	25.7400	25.5500	25.5550	-0.642%	10,017	+14.381%
2025-08-15	25.8300	25.8300	25.6482	25.7200	+0.301%	104,373	+13.647%
2025-08-14	25.6223	25.7700	25.5900	25.6428	-0.217%	88,470	+13.989%
2025-08-13	25.5300	25.6985	25.5300	25.6985	+0.682%	10,161	+13.742%
2025-08-12	25.4550	25.5500	25.4000	25.5244	+0.237%	5,780	+14.518%
2025-08-11	25.5900	25.5900	25.3900	25.4641	-0.232%	12,021	+14.789%
2025-08-08	25.4900	25.6300	25.4900	25.5232	-0.133%	6,736	+14.523%
2025-08-07	25.6600	25.6600	25.5255	25.5572	-0.092%	19,161	+14.371%
2025-08-06	25.5099	25.6650	25.5099	25.5807	+0.240%	20,901	+14.266%
2025-08-05	25.7000	25.7000	25.5046	25.5195	-0.294%	10,505	+14.540%
2025-08-04	26.2500	26.2500	25.4400	25.5948	+1.131%	10,975	+14.203%
2025-08-01	25.4500	25.4500	25.1200	25.3086	+0.744%	20,610	+15.494%
2025-07-31	25.0800	25.2700	25.0500	25.1216	0.000%	20,803	+16.354%

.dark-mode .Mq3Rxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mq3Rxq{ color: #333333; background-color: white; border: 2px solid #333333; }BILTiShares Infrastructure Active ETFstock BATS ETF

BILT
iShares Infrastructure Active ETF
stock BATS ETF