Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
24.10
-2.19 (-8.35%)
Jan 24, 2025, 10:30 AM EDT - Market closed
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 25.70 | 25.70 | 25.52 | 25.52 | 25.52 | 0.40% | 100 |
| Apr 15, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.78% | 20 |
| Apr 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.21% | 2 |
| Apr 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.29% | 3 |
| Apr 10, 2025 | 24.31 | 24.45 | 24.31 | 24.37 | 24.37 | -0.23% | 1,076 |
| Apr 9, 2025 | 23.40 | 24.42 | 23.40 | 24.42 | 24.42 | 4.15% | 101 |
| Apr 8, 2025 | 24.04 | 24.09 | 23.45 | 23.45 | 23.45 | -0.87% | 3,225 |
| Apr 7, 2025 | 24.16 | 24.16 | 23.63 | 23.65 | 23.65 | -2.22% | 7,963 |
| Apr 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -5.18% | 80 |
| Apr 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.37% | 2 |
| Apr 2, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.47% | 2 |
| Apr 1, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.16% | 46 |
| Mar 31, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 0.20% | 345 |
| Mar 28, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.79% | 14 |
| Mar 27, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.27% | 3 |
| Mar 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.29% | 2 |
| Mar 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.68% | 2 |
| Mar 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.68 | -0.11% | 12 |
| Mar 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | -0.75% | 2 |
| Mar 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | 0.35% | 1 |
| Mar 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | -0.09% | 2 |
| Mar 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | -0.22% | 10 |
| Mar 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 1.03% | 10 |
| Mar 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.63 | 1.87% | 11 |
| Mar 13, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.18 | 0.03% | 1 |
| Mar 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.17 | -0.51% | 3 |
| Mar 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.29 | - | 101 |
| Mar 10, 2025 | 24.33 | 24.41 | 24.33 | 24.41 | 24.29 | 0.18% | 101 |
| Mar 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.25 | 1.75% | - |
| Mar 6, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.83 | -1.59% | 1 |
| Mar 5, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.22 | 0.14% | 18 |
| Mar 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.19 | 0.18% | 2 |
| Mar 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | 0.21% | 15 |
| Feb 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 1.07% | 40 |
| Feb 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.84 | -1.07% | 12 |
| Feb 26, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.09 | -0.22% | 2 |
| Feb 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | -0.02% | 8 |
| Feb 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | 0.69% | 1 |
| Feb 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.98 | -0.24% | 17 |
| Feb 20, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.04 | 0.03% | 14 |
| Feb 19, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.04 | -0.26% | 3 |
| Feb 18, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.10 | -0.16% | 4 |
| Feb 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.14 | -0.25% | 19 |
| Feb 13, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.20 | 0.70% | 19 |
| Feb 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.03 | -0.26% | 162 |
| Feb 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.09 | 0.58% | 4 |
| Feb 10, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.95 | 0.70% | 6 |
| Feb 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | -0.58% | 9 |
| Feb 6, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.93 | -0.69% | 44 |
| Feb 5, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.09 | 1.03% | 41 |