Skip to main content
logo
Impax Global Sustainable Infrastructure ETF (BLDX)
NYSEARCA: BLDX · Real-Time Price · USD
26.27
-0.44 (-1.65%)
May 15, 2026, 11:03 AM EDT - Market open

BLDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202626.7126.7126.7126.7126.710.07%102
May 13, 202626.6126.6926.6126.6926.69-0.06%1,618
May 12, 202626.7026.7126.7026.7126.71-0.50%270
May 11, 202626.6726.9226.6726.8426.840.23%3,821
May 8, 202626.8626.8726.7826.7826.78-0.45%3,659
May 7, 202627.2227.2426.8426.9026.90-1.34%13,610
May 6, 202627.2127.2727.2027.2727.270.76%8,629
May 5, 202627.0027.0827.0027.0627.06-0.01%558
May 4, 202627.0728.0026.9527.0627.06-0.84%106,216
May 1, 202627.3927.4427.2727.2927.29-0.31%22,501
Apr 30, 202627.1527.3827.1527.3827.382.26%59,690
Apr 29, 202626.8926.9326.6726.7726.77-0.87%42,870
Apr 28, 202626.8627.8026.8027.0127.01-0.15%63,980
Apr 27, 202626.9927.4826.9927.0527.05-0.52%2,200
Apr 24, 202627.2327.2527.1927.1927.190.34%1,491
Apr 23, 202626.6727.1326.6727.1027.101.47%2,711
Apr 22, 202626.7726.8026.6926.7126.71-3.06%2,513
Apr 21, 202626.8828.9226.6527.5527.552.41%7,268
Apr 20, 202626.7127.8926.7126.9026.900.68%5,951
Apr 17, 202626.8226.8226.6626.7226.720.07%1,879
Apr 16, 202626.6326.8026.6326.7026.700.21%2,385
Apr 15, 202626.8026.8026.6326.6426.64-0.97%6,533
Apr 14, 202626.7926.9126.6926.9126.910.79%1,043
Apr 13, 202626.6226.7026.6126.7026.70-0.29%1,128
Apr 10, 202626.8826.8826.7726.7726.77-1.43%1,404
Apr 9, 202626.6728.4526.6727.1627.16-1.68%6,996
Apr 8, 202626.5328.6926.5327.6227.625.94%825
Apr 7, 202625.8026.0825.8026.0826.080.10%4,085
Apr 6, 202626.0226.0726.0226.0526.050.27%1,632
Apr 2, 202625.5826.0125.5825.9825.980.31%5,325
Apr 1, 202625.8125.9725.8125.9025.900.99%2,569
Mar 31, 202625.4725.6525.3425.6525.651.65%1,902
Mar 30, 202625.2225.7925.1825.2325.230.52%16,203
Mar 27, 202625.1625.3725.1025.1025.10-0.57%6,516
Mar 26, 202625.3325.3625.2525.2525.25-1.83%797
Mar 25, 202625.7025.7925.6025.7225.711.18%3,036
Mar 24, 202625.1725.5325.1725.4225.42-0.09%1,006
Mar 23, 202625.4225.6525.3725.4425.441.06%2,005
Mar 20, 202625.4625.4625.0625.1725.17-2.44%1,134
Mar 19, 202625.5925.9425.5825.8025.800.03%2,674
Mar 18, 202626.1326.1325.7925.7925.79-1.96%647
Mar 17, 202626.3226.3626.3126.3126.310.64%1,377
Mar 16, 202626.1026.1426.0626.1426.140.67%1,865
Mar 13, 202626.0226.0425.9625.9725.97-0.22%899
Mar 12, 202626.0826.1726.0326.0326.03-0.52%1,263
Mar 11, 202626.1426.1626.1426.1626.160.02%1,751
Mar 10, 202626.2426.4026.1626.1626.16-0.66%1,767
Mar 9, 202626.0126.3326.0026.3326.330.36%1,616
Mar 6, 202626.0926.2926.0926.2426.24-1.29%3,928
Mar 5, 202626.5726.6426.2526.5826.58-0.98%6,000