Impax Global Infrastructure ETF (BLDX)
NYSEARCA: BLDX · Real-Time Price · USD
27.19
+0.09 (0.34%)
Apr 24, 2026, 4:00 PM EDT - Market closed
BLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.23 | 27.25 | 27.19 | 27.19 | 27.19 | 0.34% | 1,491 |
| Apr 23, 2026 | 26.67 | 27.13 | 26.67 | 27.10 | 27.10 | 1.47% | 2,711 |
| Apr 22, 2026 | 26.77 | 26.80 | 26.69 | 26.71 | 26.71 | -3.06% | 2,513 |
| Apr 21, 2026 | 26.88 | 28.92 | 26.65 | 27.55 | 27.55 | 2.41% | 7,268 |
| Apr 20, 2026 | 26.71 | 27.89 | 26.71 | 26.90 | 26.90 | 0.68% | 5,951 |
| Apr 17, 2026 | 26.82 | 26.82 | 26.66 | 26.72 | 26.72 | 0.07% | 1,879 |
| Apr 16, 2026 | 26.63 | 26.80 | 26.63 | 26.70 | 26.70 | 0.21% | 2,385 |
| Apr 15, 2026 | 26.80 | 26.80 | 26.63 | 26.64 | 26.64 | -0.97% | 6,533 |
| Apr 14, 2026 | 26.79 | 26.91 | 26.69 | 26.91 | 26.91 | 0.79% | 1,043 |
| Apr 13, 2026 | 26.62 | 26.70 | 26.61 | 26.70 | 26.70 | -0.29% | 1,128 |
| Apr 10, 2026 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | -1.43% | 1,404 |
| Apr 9, 2026 | 26.67 | 28.45 | 26.67 | 27.16 | 27.16 | -1.68% | 6,996 |
| Apr 8, 2026 | 26.53 | 28.69 | 26.53 | 27.62 | 27.62 | 5.94% | 825 |
| Apr 7, 2026 | 25.80 | 26.08 | 25.80 | 26.08 | 26.08 | 0.10% | 4,085 |
| Apr 6, 2026 | 26.02 | 26.07 | 26.02 | 26.05 | 26.05 | 0.27% | 1,632 |
| Apr 2, 2026 | 25.58 | 26.01 | 25.58 | 25.98 | 25.98 | 0.31% | 5,325 |
| Apr 1, 2026 | 25.81 | 25.97 | 25.81 | 25.90 | 25.90 | 0.99% | 2,569 |
| Mar 31, 2026 | 25.47 | 25.65 | 25.34 | 25.65 | 25.65 | 1.65% | 1,902 |
| Mar 30, 2026 | 25.22 | 25.79 | 25.18 | 25.23 | 25.23 | 0.52% | 16,203 |
| Mar 27, 2026 | 25.16 | 25.37 | 25.10 | 25.10 | 25.10 | -0.57% | 6,516 |
| Mar 26, 2026 | 25.33 | 25.36 | 25.25 | 25.25 | 25.25 | -1.83% | 797 |
| Mar 25, 2026 | 25.70 | 25.79 | 25.60 | 25.72 | 25.71 | 1.18% | 3,036 |
| Mar 24, 2026 | 25.17 | 25.53 | 25.17 | 25.42 | 25.42 | -0.09% | 1,006 |
| Mar 23, 2026 | 25.42 | 25.65 | 25.37 | 25.44 | 25.44 | 1.06% | 2,005 |
| Mar 20, 2026 | 25.46 | 25.46 | 25.06 | 25.17 | 25.17 | -2.44% | 1,134 |
| Mar 19, 2026 | 25.59 | 25.94 | 25.58 | 25.80 | 25.80 | 0.03% | 2,674 |
| Mar 18, 2026 | 26.13 | 26.13 | 25.79 | 25.79 | 25.79 | -1.96% | 647 |
| Mar 17, 2026 | 26.32 | 26.36 | 26.31 | 26.31 | 26.31 | 0.64% | 1,377 |
| Mar 16, 2026 | 26.10 | 26.14 | 26.06 | 26.14 | 26.14 | 0.67% | 1,865 |
| Mar 13, 2026 | 26.02 | 26.04 | 25.96 | 25.97 | 25.97 | -0.22% | 899 |
| Mar 12, 2026 | 26.08 | 26.17 | 26.03 | 26.03 | 26.03 | -0.52% | 1,263 |
| Mar 11, 2026 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.02% | 1,751 |
| Mar 10, 2026 | 26.24 | 26.40 | 26.16 | 26.16 | 26.16 | -0.66% | 1,767 |
| Mar 9, 2026 | 26.01 | 26.33 | 26.00 | 26.33 | 26.33 | 0.36% | 1,616 |
| Mar 6, 2026 | 26.09 | 26.29 | 26.09 | 26.24 | 26.24 | -1.29% | 3,928 |
| Mar 5, 2026 | 26.57 | 26.64 | 26.25 | 26.58 | 26.58 | -0.98% | 6,000 |
| Mar 4, 2026 | 26.76 | 26.84 | 26.65 | 26.84 | 26.84 | 0.20% | 1,371 |
| Mar 3, 2026 | 26.33 | 26.81 | 26.08 | 26.79 | 26.79 | -2.08% | 5,971 |
| Mar 2, 2026 | 27.11 | 27.36 | 27.09 | 27.36 | 27.36 | 0.67% | 9,785 |
| Feb 27, 2026 | 27.20 | 27.29 | 27.12 | 27.18 | 27.18 | 0.40% | 8,688 |
| Feb 26, 2026 | 27.60 | 32.25 | 26.86 | 27.07 | 27.07 | -0.84% | 31,201 |
| Feb 25, 2026 | 27.10 | 27.32 | 27.01 | 27.30 | 27.30 | 1.42% | 17,502 |
| Feb 24, 2026 | 26.79 | 26.92 | 26.79 | 26.92 | 26.92 | 0.87% | 629 |
| Feb 23, 2026 | 26.81 | 26.81 | 26.67 | 26.68 | 26.68 | -0.13% | 3,751 |
| Feb 20, 2026 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | 0.37% | 1,096 |
| Feb 19, 2026 | 26.55 | 26.64 | 26.47 | 26.62 | 26.62 | 0.20% | 5,162 |
| Feb 18, 2026 | 26.67 | 26.67 | 26.51 | 26.57 | 26.57 | -0.66% | 22,664 |
| Feb 17, 2026 | 26.65 | 26.82 | 26.61 | 26.75 | 26.74 | 0.40% | 3,030 |
| Feb 13, 2026 | 26.66 | 27.42 | 26.64 | 26.64 | 26.64 | 0.94% | 7,454 |
| Feb 12, 2026 | 26.62 | 26.68 | 26.39 | 26.39 | 26.39 | -0.85% | 4,391 |