Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
26.57
-0.05 (-0.19%)
Jul 8, 2025, 4:00 PM - Market closed
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.58 | 26.58 | 26.57 | 26.57 | 26.57 | -0.19% | 551 |
| Jul 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.12% | 34 |
| Jul 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.03% | 11 |
| Jul 2, 2025 | 26.87 | 26.92 | 26.87 | 26.92 | 26.92 | -0.56% | 373 |
| Jul 1, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 0.64% | 206 |
| Jun 30, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 0.81% | 1,277 |
| Jun 27, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% | 14 |
| Jun 26, 2025 | 26.68 | 26.76 | 26.66 | 26.73 | 26.73 | 0.90% | 1,503 |
| Jun 25, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | -0.77% | 644 |
| Jun 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.44% | 3 |
| Jun 23, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.52 | 0.79% | 405 |
| Jun 20, 2025 | 26.67 | 26.67 | 26.61 | 26.61 | 26.31 | -0.27% | 675 |
| Jun 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.38 | -0.05% | 8 |
| Jun 17, 2025 | 26.88 | 26.88 | 26.69 | 26.69 | 26.40 | -0.77% | 153 |
| Jun 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.60 | -0.25% | 13 |
| Jun 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.67 | -0.89% | 6 |
| Jun 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.91 | 0.85% | 3 |
| Jun 11, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.68 | 0.10% | 3 |
| Jun 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.65 | 0.39% | 3 |
| Jun 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.55 | -0.46% | 51 |
| Jun 6, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | -0.01% | 12 |
| Jun 5, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | -0.20% | 12 |
| Jun 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.73 | -0.22% | 2,004 |
| Jun 3, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 26.79 | -0.34% | 2,004 |
| Jun 2, 2025 | 27.08 | 27.18 | 27.08 | 27.18 | 26.88 | 0.70% | 1,429 |
| May 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.69 | 0.76% | 5 |
| May 29, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 0.59% | 5 |
| May 28, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.33 | -1.01% | 2 |
| May 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.60 | 0.44% | 3 |
| May 23, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 0.73% | 2 |
| May 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.29 | -0.72% | 5 |
| May 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.48 | -0.72% | 162 |
| May 20, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.68 | 0.71% | 162 |
| May 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 0.62% | 50 |
| May 16, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.33 | 0.78% | 7 |
| May 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.12 | 1.76% | 2 |
| May 14, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.67 | -0.17% | 1,006 |
| May 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 0.54% | - |
| May 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.58 | -1.70% | 21 |
| May 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.02 | 0.34% | 1 |
| May 8, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.93 | -1.20% | 4 |
| May 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.25 | 0.09% | 2 |
| May 6, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.22 | 0.45% | 18 |
| May 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | 0.19% | - |
| May 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.06 | 0.69% | 109 |
| May 1, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.88 | -0.49% | 10 |
| Apr 30, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.00 | -0.35% | 1 |
| Apr 29, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.10 | 0.38% | 79 |
| Apr 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.00 | 0.50% | 523 |
| Apr 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.87 | -0.07% | 4 |