Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
26.00
+0.14 (0.54%)
May 13, 2025, 4:00 PM - Market closed
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% | - |
| May 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.70% | 21 |
| May 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.34% | 1 |
| May 8, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.20% | 4 |
| May 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.09% | 2 |
| May 6, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.45% | 18 |
| May 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% | - |
| May 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.69% | 109 |
| May 1, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.49% | 10 |
| Apr 30, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.35% | 1 |
| Apr 29, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.38% | 79 |
| Apr 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.50% | 523 |
| Apr 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.07% | 4 |
| Apr 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.00% | 2 |
| Apr 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.73% | 2 |
| Apr 22, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.89% | - |
| Apr 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.79% | 101 |
| Apr 17, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.18% | - |
| 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 |