Skip to main content
Macquarie Global Listed Infrastructure ETF (BILD)
NYSEARCA: BILD · Real-Time Price · USD
28.24
+0.15 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
28.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1328.3328.1328.32-0.82%6
Dec 4, 202528.4428.4428.0328.0928.09-1.41%7,353
Dec 3, 202528.4928.4928.4928.4928.490.06%7
Dec 2, 202528.4828.4828.4828.4828.48-0.13%6
Dec 1, 202528.5128.5128.5128.5128.51-0.92%4
Nov 28, 202528.7828.7828.7828.7828.780.92%6
Nov 26, 202528.5228.5228.5228.5228.510.96%6
Nov 25, 202528.2428.2428.2428.2428.240.31%8
Nov 24, 202528.1628.1628.1628.1628.160.27%18
Nov 21, 202528.0828.0828.0828.0828.080.96%8
Nov 20, 202527.8827.8827.8127.8127.81-0.40%139
Nov 19, 202527.9327.9327.9327.9327.93-0.78%6
Nov 18, 202528.1528.1528.1528.1528.15-0.34%704
Nov 17, 202528.2928.2928.2428.2428.24-0.05%516
Nov 14, 202528.2628.2628.2628.2628.25-0.19%6
Nov 13, 202528.4028.4328.3128.3128.31-0.69%310
Nov 12, 202528.5028.5028.5028.5028.500.46%20
Nov 11, 202528.3728.3728.3728.3728.370.54%6
Nov 10, 202528.2228.2228.2228.2228.220.35%7
Nov 7, 202528.1228.1228.1228.1228.120.42%11
Nov 6, 202528.0028.0028.0028.0028.00-0.15%7
Nov 5, 202528.1128.1128.0528.0528.050.62%256
Nov 4, 202527.8827.8827.8827.8827.87-0.10%9
Nov 3, 202527.9027.9027.9027.9027.90-0.24%7
Oct 31, 202527.9427.9727.8627.9727.97-0.48%807
Oct 30, 202528.1028.1028.1028.1028.10-0.13%7
Oct 29, 202528.1428.1428.1428.1428.14-1.27%8
Oct 28, 202528.5028.5028.5028.5028.50-0.44%9
Oct 27, 202528.6328.6328.6328.6328.630.02%98
Oct 24, 202528.6228.6228.6228.6228.620.10%39
Oct 23, 202528.5928.5928.5928.5928.59-0.01%7
Oct 22, 202528.6028.6028.6028.6028.600.34%10
Oct 21, 202528.5628.5628.5028.5028.50-0.47%156
Oct 20, 202528.5828.6428.5828.6428.640.37%204
Oct 17, 202528.5328.5328.5328.5328.53-0.19%56
Oct 16, 202528.5928.5928.5928.5928.580.55%524
Oct 15, 202528.4328.4328.4328.4328.430.58%26
Oct 14, 202528.2728.2728.2728.2728.270.70%7
Oct 13, 202528.0328.1028.0328.0728.070.13%1,855
Oct 10, 202528.0328.0328.0328.0328.03-0.79%17
Oct 9, 202528.3628.3628.2628.2628.260.12%561
Oct 8, 202528.2228.2228.2228.2228.220.31%36
Oct 7, 202528.1828.1828.1328.1328.13-0.10%112
Oct 6, 202528.1628.1628.1628.1628.160.12%9
Oct 3, 202528.1328.1328.1328.1328.130.95%7
Oct 2, 202527.8727.8727.8627.8627.86-0.21%107
Oct 1, 202527.9227.9227.9227.9227.920.36%8
Sep 30, 202527.8227.8227.8227.8227.820.74%8
Sep 29, 202527.4727.6227.4727.6227.620.44%3,623
Sep 26, 202527.4927.4927.4927.4927.490.47%116
Sep 25, 202527.3727.3727.3727.3727.37-0.28%110
Sep 24, 202527.4527.4527.4427.4427.440.24%349
Sep 23, 202527.3827.3827.3827.3827.37-0.31%7
Sep 22, 202527.4627.4627.4627.4627.220.37%26
Sep 19, 202527.3627.3627.3627.3627.11-0.21%8
Sep 18, 202527.4327.4527.4227.4227.17-0.72%3,097
Sep 17, 202527.6227.6227.6227.6227.370.14%81
Sep 16, 202527.5827.5827.5827.5827.33-0.60%7
Sep 15, 202527.7727.7727.7427.7427.50-0.02%1,240
Sep 12, 202527.7527.7527.7527.7527.500.28%236
Sep 11, 202527.5727.6727.5727.6727.430.95%290
Sep 10, 202527.4127.4127.4127.4127.170.30%45
Sep 9, 202527.2327.3327.2327.3327.090.11%769
Sep 8, 202527.3027.3127.3027.3027.06-0.35%899
Sep 5, 202527.3427.4027.3427.4027.150.46%3,685
Sep 4, 202527.2727.2727.2727.2727.030.19%16
Sep 3, 202527.2227.2227.2227.2226.97-0.05%28
Sep 2, 202527.2327.2327.2327.2326.99-1.41%51
Aug 29, 202527.5127.6227.5127.6227.38-0.15%464
Aug 28, 202527.6727.6827.6627.6627.42-0.42%1,713
Aug 27, 202527.7827.7827.7827.7827.530.18%8
Aug 26, 202527.7327.7327.7327.7327.48-0.25%20
Aug 25, 202527.8027.8027.8027.8027.55-1.21%80
Aug 22, 202528.1428.1428.1428.1427.891.12%8
Aug 21, 202527.8327.8327.8327.8327.58-0.32%13
Aug 20, 202527.9227.9227.9227.9227.670.70%92
Aug 19, 202527.6827.7327.6827.7327.480.40%550
Aug 18, 202527.6127.6127.6127.6127.37-0.35%113
Aug 15, 202527.7127.7127.7127.7127.460.26%16
Aug 14, 202527.6427.6427.6427.6427.390.08%17
Aug 13, 202527.5427.6227.5427.6227.370.53%2,361
Aug 12, 202527.4727.4727.4727.4727.230.22%11
Aug 11, 202527.4227.4227.4127.4127.170.02%3,671
Aug 8, 202527.4127.4127.4127.4127.16-0.30%107
Aug 7, 202527.4927.4927.4927.4927.240.34%26
Aug 6, 202527.4027.4027.4027.4027.150.14%43
Aug 5, 202527.3627.3627.3627.3627.110.01%9
Aug 4, 202527.3527.3527.3527.3527.111.04%17
Aug 1, 202527.0727.0727.0727.0726.831.01%7
Jul 31, 202526.8026.8026.8026.8026.56-0.61%14
Jul 30, 202526.9927.0026.9726.9726.720.08%944
Jul 29, 202526.9426.9426.9426.9426.700.26%11
Jul 28, 202526.8726.8726.8726.8726.63-1.30%20
Jul 25, 202527.1527.2327.1527.2326.98-0.03%2,920
Jul 24, 202527.2327.2327.2327.2326.99-0.33%12
Jul 23, 202527.3027.3327.3027.3327.08-0.26%240
Jul 22, 202527.4027.4027.4027.4027.151.20%6
Jul 21, 202527.0927.0927.0727.0726.830.37%1,440
Jul 18, 202526.9926.9926.9026.9726.730.55%452
Jul 17, 202526.8226.8226.8226.8226.580.35%7