Impax Global Sustainable Infrastructure ETF (BLDX)
NYSEARCA: BLDX · Real-Time Price · USD
26.22
0.00 (0.00%)
Aug 27, 2026, 10:49 AM EDT - Market open
BLDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.34 | 26.35 | 26.22 | 26.22 | 26.22 | -0.62% | 1,229 |
| Aug 25, 2026 | 26.39 | 26.39 | 26.33 | 26.38 | 26.38 | 0.18% | 2,855 |
| Aug 24, 2026 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | -0.17% | 1,717 |
| Aug 21, 2026 | 26.49 | 26.49 | 26.37 | 26.38 | 26.38 | 0.09% | 1,223 |
| Aug 20, 2026 | 26.40 | 26.46 | 26.31 | 26.35 | 26.35 | -0.08% | 4,044 |
| Aug 19, 2026 | 26.29 | 26.40 | 26.29 | 26.37 | 26.37 | 0.27% | 3,574 |
| Aug 18, 2026 | 26.40 | 26.41 | 26.30 | 26.30 | 26.30 | -0.54% | 2,320 |
| Aug 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | -0.32% | 433 |
| Aug 14, 2026 | 26.47 | 26.54 | 26.47 | 26.53 | 26.53 | 0.08% | 4,486 |
| Aug 13, 2026 | 26.48 | 26.51 | 26.48 | 26.51 | 26.51 | 0.15% | 1,101 |
| Aug 12, 2026 | 26.40 | 26.49 | 26.40 | 26.47 | 26.47 | 0.34% | 9,399 |
| Aug 11, 2026 | 26.34 | 26.38 | 26.30 | 26.38 | 26.38 | 0.08% | 3,152 |
| Aug 10, 2026 | 26.42 | 26.46 | 26.36 | 26.36 | 26.36 | -0.68% | 4,157 |
| Aug 7, 2026 | 26.55 | 26.55 | 26.53 | 26.54 | 26.54 | 0.57% | 1,356 |
| Aug 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.32% | 299 |
| Aug 5, 2026 | 26.29 | 26.31 | 26.27 | 26.31 | 26.30 | -0.28% | 1,040 |
| Aug 4, 2026 | 26.29 | 26.38 | 26.29 | 26.38 | 26.38 | 1.00% | 446 |
| Aug 3, 2026 | 26.08 | 26.12 | 26.07 | 26.12 | 26.12 | 0.15% | 5,997 |
| Jul 31, 2026 | 25.95 | 26.10 | 25.95 | 26.08 | 26.08 | -0.24% | 1,585 |
| Jul 30, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.91% | 340 |
| Jul 29, 2026 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | -1.62% | 3,597 |
| Jul 28, 2026 | 26.38 | 26.38 | 26.33 | 26.33 | 26.33 | 0.15% | 751 |
| Jul 27, 2026 | 26.53 | 26.53 | 26.27 | 26.29 | 26.29 | -0.11% | 2,464 |
| Jul 24, 2026 | 26.38 | 26.38 | 26.32 | 26.32 | 26.32 | 0.78% | 3,730 |
| Jul 23, 2026 | 26.21 | 26.21 | 26.12 | 26.12 | 26.12 | -0.46% | 4,325 |
| Jul 22, 2026 | 26.22 | 26.26 | 26.20 | 26.24 | 26.24 | 0.98% | 3,173 |
| Jul 21, 2026 | 25.98 | 26.00 | 25.98 | 25.98 | 25.98 | -0.24% | 2,843 |
| Jul 20, 2026 | 26.22 | 26.22 | 26.01 | 26.04 | 26.04 | -0.61% | 2,120 |
| Jul 17, 2026 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | -0.29% | 1,462 |
| Jul 16, 2026 | 26.21 | 26.44 | 26.18 | 26.28 | 26.28 | 0.20% | 4,797 |
| Jul 15, 2026 | 26.16 | 26.29 | 26.11 | 26.22 | 26.22 | -0.06% | 2,441 |
| Jul 14, 2026 | 26.22 | 26.26 | 26.19 | 26.24 | 26.24 | 0.44% | 1,613 |
| Jul 13, 2026 | 26.23 | 26.23 | 26.12 | 26.12 | 26.12 | 0.20% | 962 |
| Jul 10, 2026 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 0.57% | 210 |
| Jul 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.02% | 175 |
| Jul 8, 2026 | 25.91 | 25.96 | 25.87 | 25.93 | 25.93 | -0.42% | 1,223 |
| Jul 7, 2026 | 26.19 | 26.19 | 25.96 | 26.04 | 26.04 | -0.16% | 3,570 |
| Jul 6, 2026 | 26.01 | 26.08 | 26.01 | 26.08 | 26.08 | 0.18% | 1,184 |
| Jul 2, 2026 | 26.02 | 26.06 | 25.93 | 26.03 | 26.03 | 1.14% | 18,581 |
| Jul 1, 2026 | 25.77 | 25.83 | 25.74 | 25.74 | 25.74 | -1.23% | 4,386 |
| Jun 30, 2026 | 25.85 | 26.11 | 25.85 | 26.06 | 26.06 | -0.43% | 2,388 |
| Jun 29, 2026 | 26.09 | 26.20 | 26.05 | 26.17 | 26.17 | 0.23% | 7,557 |
| Jun 26, 2026 | 26.09 | 26.11 | 26.04 | 26.11 | 26.11 | -0.14% | 610 |
| Jun 25, 2026 | 26.09 | 26.16 | 26.06 | 26.15 | 26.15 | 0.96% | 1,363 |
| Jun 24, 2026 | 25.82 | 25.98 | 25.82 | 25.90 | 25.90 | 0.74% | 5,845 |
| Jun 23, 2026 | 25.67 | 25.85 | 25.66 | 25.71 | 25.71 | -0.42% | 8,454 |
| Jun 22, 2026 | 25.80 | 25.88 | 25.80 | 25.82 | 25.82 | 0.17% | 10,461 |
| Jun 18, 2026 | 26.06 | 26.24 | 26.01 | 26.03 | 25.78 | -0.13% | 211,663 |
| Jun 17, 2026 | 26.27 | 26.38 | 26.07 | 26.07 | 25.81 | -1.34% | 6,001 |
| Jun 16, 2026 | 26.47 | 26.47 | 26.42 | 26.42 | 26.16 | 0.25% | 2,770 |