Skip to main content
Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
24.04
-0.63 (-2.55%)
Dec 23, 2024, 4:00 PM EST - Market closed

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.1524.1524.1524.1524.150.48%1
Dec 23, 202424.0424.0424.0424.0424.04-2.55%3
Dec 20, 202424.7324.7324.6724.6723.900.52%136
Dec 19, 202424.6124.6124.5424.5423.77-0.06%102
Dec 18, 202424.8824.8824.5524.5523.79-2.37%128
Dec 17, 202425.1525.1525.1525.1524.37-0.45%3
Dec 16, 202425.2625.2625.2625.2624.48-0.83%18
Dec 13, 202425.5025.5025.4725.4724.68-0.17%181
Dec 12, 202425.6125.6125.5225.5224.72-0.20%118
Dec 11, 202425.5725.5725.5725.5724.77-0.71%17
Dec 10, 202425.9525.9525.7525.7524.95-0.84%1,002
Dec 9, 202425.9725.9725.9725.9725.16-0.30%57
Dec 6, 202426.1126.1126.0526.0525.23-0.93%409
Dec 5, 202426.2926.2926.2926.2925.470.70%-
Dec 4, 202426.1126.1126.1126.1125.29-0.68%6
Dec 3, 202426.2926.2926.2926.2925.47-0.39%6
Dec 2, 202426.3926.3926.3926.3925.57-0.68%5
Nov 29, 202426.5726.5726.5726.5725.740.35%52
Nov 27, 202426.4826.4826.4826.4825.661.12%6
Nov 26, 202426.1926.1926.1926.1925.37-0.32%9
Nov 25, 202426.2726.2726.2726.2725.450.89%3
Nov 22, 202426.0426.0426.0426.0425.230.71%9
Nov 21, 202425.8625.8625.8625.8625.050.22%9
Nov 20, 202425.8025.8025.8025.8025.00-0.09%84
Nov 19, 202425.8325.8325.8325.8325.020.31%4
Nov 18, 202425.7525.7525.7525.7524.950.34%76
Nov 15, 202425.6625.6625.6625.6624.861.08%3
Nov 14, 202425.3925.3925.3925.3924.590.36%22
Nov 13, 202425.3025.3025.3025.3024.51-0.70%6
Nov 12, 202425.4725.4725.4725.4724.68-1.48%1
Nov 11, 202425.8625.8625.8625.8625.050.03%32
Nov 8, 202425.8525.8525.8525.8525.040.15%21
Nov 7, 202425.8125.8125.8125.8125.000.07%46
Nov 6, 202425.7925.7925.7925.7924.99-2.33%5
Nov 5, 202426.4026.4026.4026.4025.581.07%1
Nov 4, 202426.1226.1226.1226.1225.310.32%1
Nov 1, 202426.0426.0426.0426.0425.23-0.60%10
Oct 31, 202426.2026.2026.2026.2025.38-0.62%10
Oct 30, 202426.3626.3626.3626.3625.54-0.20%2
Oct 29, 202426.4126.4126.4126.4125.59-1.23%6
Oct 28, 202426.7426.7426.7426.7425.910.88%8
Oct 25, 202426.5126.5126.5126.5125.68-0.93%2
Oct 24, 202426.7626.7626.7626.7625.92-0.46%7
Oct 23, 202426.8826.8826.8826.8826.04-0.14%5
Oct 22, 202426.9226.9226.9226.9226.08-0.63%45
Oct 21, 202427.0927.0927.0927.0926.25-1.28%2
Oct 18, 202427.4427.4427.4427.4426.590.45%5
Oct 17, 202427.3227.3227.3227.3226.47-0.87%3
Oct 16, 202427.5627.5627.5627.5626.701.20%92
Oct 15, 202427.2327.2327.2327.2326.380.60%1
Oct 14, 202427.0727.0727.0727.0726.230.85%-
Oct 11, 202426.8426.8426.8426.8426.010.60%16
Oct 10, 202426.6826.6826.6826.6825.85-0.42%16
Oct 9, 202426.8026.8026.8026.8025.960.07%3
Oct 8, 202426.7826.7826.7826.7825.940.38%35
Oct 7, 202426.6726.6726.6726.6725.84-1.29%35
Oct 4, 202427.0227.0227.0227.0226.18-0.81%104
Oct 3, 202427.2427.2427.2427.2426.39-1.07%2
Oct 2, 202427.5427.5427.5427.5426.68-1.52%5
Oct 1, 202427.9627.9627.9627.9627.09-2
Sep 30, 202427.9627.9627.9627.9627.09-0.21%20
Sep 27, 202428.0228.0228.0228.0227.150.26%26
Sep 26, 202427.9527.9527.9527.9527.080.71%2
Sep 25, 202427.7527.7527.7527.7526.89-0.38%3
Sep 24, 202427.8627.8627.8627.8626.99-0.23%1
Sep 23, 202427.9227.9227.9227.9227.050.18%1
Sep 20, 202427.8727.8727.8727.8726.76-0.02%3
Sep 19, 202427.8827.8827.8827.8826.77-0.66%1
Sep 18, 202428.0628.0628.0628.0626.95-0.88%4
Sep 17, 202428.3128.3128.3128.3127.19-0.09%1
Sep 16, 202428.3428.3428.3428.3427.210.73%1
Sep 13, 202428.1328.1328.1328.1327.010.73%2
Sep 12, 202427.9327.9327.9327.9326.82-0.14%2
Sep 11, 202427.9727.9727.9727.9726.850.48%23
Sep 10, 202427.8327.8327.8327.8326.730.02%2
Sep 9, 202427.8327.8327.8327.8326.720.96%2
Sep 6, 202427.5627.5627.5627.5626.47-0.39%-
Sep 5, 202427.6727.6727.6727.6726.571.18%-
Sep 4, 202427.3527.3527.3527.3526.261.09%7
Sep 3, 202427.0527.0527.0527.0525.98-0.44%7
Aug 30, 202427.1727.1727.1727.1726.090.75%2
Aug 29, 202426.9726.9726.9726.9725.90-0.53%4
Aug 28, 202427.1127.1127.1127.1126.04-0.03%1
Aug 27, 202427.1227.1227.1227.1226.05-0.04%261
Aug 26, 202427.1327.1327.1327.1326.060.18%-
Aug 23, 202427.0927.0927.0927.0926.011.90%2
Aug 22, 202426.5826.5826.5826.5825.52-0.31%10
Aug 21, 202426.6626.6626.6626.6625.600.13%20
Aug 20, 202426.6326.6326.6326.6325.57-0.25%20
Aug 19, 202426.7026.7026.7026.7025.640.90%-
Aug 16, 202426.4626.4626.4626.4625.410.07%-
Aug 15, 202426.4426.4426.4426.4425.39-0.59%-
Aug 14, 202426.6026.6026.6026.6025.540.21%1
Aug 13, 202426.5426.5426.5426.5425.491.53%1
Aug 12, 202426.1426.1426.1426.1425.10-0.20%4
Aug 9, 202426.1926.1926.1926.1925.150.34%2
Aug 8, 202426.1026.1026.1026.1025.070.42%1
Aug 7, 202425.9925.9925.9925.9924.96-0.02%23
Aug 6, 202426.0026.0026.0026.0024.96-0.21%15
Aug 5, 202426.0526.0526.0526.0525.02-3.31%18