Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
26.90
-0.06 (-0.24%)
Jun 16, 2025, 4:00 PM - Market closed
BILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.25% | 13 |
| Jun 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.89% | 6 |
| Jun 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.85% | 3 |
| Jun 11, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.10% | 3 |
| Jun 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.39% | 3 |
| Jun 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.46% | 51 |
| Jun 6, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.01% | 12 |
| Jun 5, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.20% | 12 |
| Jun 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.22% | 2,004 |
| Jun 3, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | -0.34% | 2,004 |
| Jun 2, 2025 | 27.08 | 27.18 | 27.08 | 27.18 | 27.18 | 0.70% | 1,429 |
| May 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.76% | 5 |
| May 29, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.59% | 5 |
| May 28, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.01% | 2 |
| May 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.44% | 3 |
| May 23, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.73% | 2 |
| May 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.72% | 5 |
| May 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.72% | 162 |
| May 20, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.71% | 162 |
| May 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.62% | 50 |
| May 16, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.78% | 7 |
| May 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.76% | 2 |
| May 14, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | -0.17% | 1,006 |
| 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 |