Cboe BZX · BILT · ETF
iShares Infrastructure Active ETF (BILT) ETF price history
Every Cboe BZX trading session of iShares Infrastructure Active ETF from Jul 31, 2025 to Sep 28, 2026: 292 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BILT adjusted close, 2025 to 2026
- $28.86
- All time high, 2026
- $29.47
- 52 week high, $22.70 low
- 292
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BILT key facts
- iShares Infrastructure Active ETF (BILT) closed at $25.90 on Sep 28, 2026 on Cboe BZX.
- BILT's all time high close is $28.86, set on Jul 24, 2026; its all time low close is $23.74 on Jul 31, 2025.
- BILT's 52 week range is $22.70 to $29.47.
- BILT returned +6.7% over the year to Sep 28, 2026.
- Since Jul 31, 2025 BILT returned +9%, +7.8% a year compounded.
- BILT's deepest drawdown was -10.3% from Jul 24, 2026 to Sep 28, 2026.
- DataCedar holds 292 daily sessions of BILT history from Jul 31, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BILT price chart, 2025 to 2026
BILT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -9.1% |
| 6 months | -4.7% |
| Year to date | +4.5% |
| 1 year | +6.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 31, 2025 | +9.1% |
| Compound annual growth, 1.2 years | +7.8% |
BILT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.86 on Jul 24, 2026
- All time low close
- $23.74 on Jul 31, 2025
- 52 week high
- $29.47 on Jul 21, 2026
- 52 week low
- $22.70 on Dec 4, 2025
- Deepest drawdown
- -10.3% from Jul 24, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +2.4% on Apr 30, 2026
- Worst single session
- -2.0% on Mar 20, 2026
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 56%
BILT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 31, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.84 | $29.47 | $24.50 | $25.90 | +4.9% | 4.9M | 185 |
| 2025 | $23.70 | $25.23 | $22.70 | $24.68 | n/a | 711.6K | 107 |
BILT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.90 | -6.0% |
| August 2026 | $27.55 | -2.3% |
| July 2026 | $28.21 | +0.6% |
| June 2026 | $28.03 | +0.4% |
| May 2026 | $27.91 | -1.8% |
| April 2026 | $28.41 | +3.3% |
| March 2026 | $27.49 | -3.0% |
| February 2026 | $28.34 | +9.5% |
| January 2026 | $25.88 | +4.9% |
| December 2025 | $24.68 | -2.2% |
| November 2025 | $25.23 | +3.2% |
| October 2025 | $24.45 | -0.2% |
About the BILT data
Daily bars. 292 sessions from Jul 31, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BILT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- BFXU FT Vest Laddered U.S. Equity Uncapped Accelerator ETF
- BGFI BNY Mellon Global Fixed Income ETF
- BGLD FT Vest Gold Strategy Quarterly Buffer ETF
- BHYB Xtrackers USD High Yield BB-B ex Financials ETF
- BINV Brandes International ETF
- BITX 2x Bitcoin ETF
- BITY Amplify Bitcoin 2% Monthly Option Income ETF
- BJAN Innovator U.S. Equity Buffer ETF - January
Common questions
BILT share price history
