Skip to main content
Impax Global Sustainable Infrastructure ETF (BLDX)
NYSEARCA: BLDX · Real-Time Price · USD
26.11
-0.04 (-0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BLDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.0926.1126.0426.1126.11-0.14%610
Jun 25, 202626.0926.1626.0626.1526.150.96%1,363
Jun 24, 202625.8225.9825.8225.9025.900.74%5,845
Jun 23, 202625.6725.8525.6625.7125.71-0.42%8,454
Jun 22, 202625.8025.8825.8025.8225.820.17%10,461
Jun 18, 202626.0626.2426.0126.0325.78-0.13%211,663
Jun 17, 202626.2726.3826.0726.0725.81-1.34%6,001
Jun 16, 202626.4726.4726.4226.4226.160.25%2,770
Jun 15, 202626.3226.4626.3226.3626.100.02%5,044
Jun 12, 202626.2526.3526.2526.3526.090.23%1,784
Jun 11, 202625.9726.2925.9726.2926.031.45%3,745
Jun 10, 202626.1126.1125.9125.9125.66-0.86%2,377
Jun 9, 202626.1426.1426.1426.1425.880.94%87
Jun 8, 202626.1026.1025.9025.9025.64-0.65%873
Jun 5, 202626.1926.1926.0726.0725.81-0.68%632
Jun 4, 202626.2826.3226.1726.2425.990.40%15,618
Jun 3, 202626.2526.3126.1426.1425.88-0.46%15,823
Jun 2, 202626.3126.3826.2026.2626.000.04%2,690
Jun 1, 202626.3426.3426.1726.2525.99-0.64%6,614
May 29, 202626.4426.4926.4126.4226.16-0.47%6,035
May 28, 202626.5926.6526.5426.5526.29-0.88%13,607
May 27, 202626.8226.8826.7726.7826.52-6,346
May 26, 202626.8126.8526.7126.7826.520.97%4,316
May 22, 202626.5426.5426.5226.5226.27-0.16%1,086
May 21, 202626.4426.5726.4426.5726.310.24%392
May 20, 202626.5026.5026.5026.5026.240.77%374
May 19, 202626.3826.3826.3026.3026.04-0.28%386
May 18, 202626.2126.3826.2126.3826.120.79%105
May 15, 202626.3926.3926.1726.1725.91-2.03%1,725
May 14, 202626.7126.7126.7126.7126.450.07%102
May 13, 202626.6126.6926.6126.6926.43-0.06%1,618
May 12, 202626.7026.7126.7026.7126.45-0.49%270
May 11, 202626.6726.9226.6726.8426.580.23%3,821
May 8, 202626.8626.8726.7826.7826.52-0.45%3,659
May 7, 202627.2227.2426.8426.9026.64-1.34%13,610
May 6, 202627.2127.2727.2027.2727.000.76%8,629
May 5, 202627.0027.0827.0027.0626.80-0.01%558
May 4, 202627.0728.0026.9527.0626.80-0.84%106,216
May 1, 202627.3927.4427.2727.2927.03-0.31%22,501
Apr 30, 202627.1527.3827.1527.3827.112.26%59,690
Apr 29, 202626.8926.9326.6726.7726.51-0.88%42,870
Apr 28, 202626.8627.8026.8027.0126.75-0.15%63,980
Apr 27, 202626.9927.4826.9927.0526.79-0.52%2,200
Apr 24, 202627.2327.2527.1927.1926.930.33%1,491
Apr 23, 202626.6727.1326.6727.1026.841.47%2,711
Apr 22, 202626.7726.8026.6926.7126.45-3.06%2,513
Apr 21, 202626.8828.9226.6527.5527.282.41%7,268
Apr 20, 202626.7127.8926.7126.9026.640.68%5,951
Apr 17, 202626.8226.8226.6626.7226.460.07%1,879
Apr 16, 202626.6326.8026.6326.7026.440.22%2,385
Apr 15, 202626.8026.8026.6326.6426.38-0.98%6,533
Apr 14, 202626.7926.9126.6926.9126.640.79%1,043
Apr 13, 202626.6226.7026.6126.7026.43-0.29%1,128
Apr 10, 202626.8826.8826.7726.7726.51-1.43%1,404
Apr 9, 202626.6728.4526.6727.1626.90-1.68%6,996
Apr 8, 202626.5328.6926.5327.6227.355.94%825
Apr 7, 202625.8026.0825.8026.0825.820.10%4,085
Apr 6, 202626.0226.0726.0226.0525.800.27%1,632
Apr 2, 202625.5826.0125.5825.9825.730.31%5,325
Apr 1, 202625.8125.9725.8125.9025.650.99%2,569
Mar 31, 202625.4725.6525.3425.6525.401.65%1,902
Mar 30, 202625.2225.7925.1825.2324.980.52%16,203
Mar 27, 202625.1625.3725.1025.1024.86-0.58%6,516
Mar 26, 202625.3325.3625.2525.2525.00-1.83%797
Mar 25, 202625.7025.7925.6025.7225.461.18%3,036
Mar 24, 202625.1725.5325.1725.4225.17-0.09%1,006
Mar 23, 202625.4225.6525.3725.4425.191.06%2,005
Mar 20, 202625.4625.4625.0625.1724.93-2.44%1,134
Mar 19, 202625.5925.9425.5825.8025.550.03%2,674
Mar 18, 202626.1326.1325.7925.7925.54-1.97%647
Mar 17, 202626.3226.3626.3126.3126.050.64%1,377
Mar 16, 202626.1026.1426.0626.1425.890.66%1,865
Mar 13, 202626.0226.0425.9625.9725.72-0.22%899
Mar 12, 202626.0826.1726.0326.0325.77-0.52%1,263
Mar 11, 202626.1426.1626.1426.1625.910.02%1,751
Mar 10, 202626.2426.4026.1626.1625.90-0.66%1,767
Mar 9, 202626.0126.3326.0026.3326.070.36%1,616
Mar 6, 202626.0926.2926.0926.2425.98-1.29%3,928
Mar 5, 202626.5726.6426.2526.5826.32-0.98%6,000
Mar 4, 202626.7626.8426.6526.8426.580.20%1,371
Mar 3, 202626.3326.8126.0826.7926.53-2.08%5,971
Mar 2, 202627.1127.3627.0927.3627.090.67%9,785
Feb 27, 202627.2027.2927.1227.1826.910.40%8,688
Feb 26, 202627.6032.2526.8627.0726.80-0.84%31,201
Feb 25, 202627.1027.3227.0127.3027.031.42%17,502
Feb 24, 202626.7926.9226.7926.9226.650.87%629
Feb 23, 202626.8126.8126.6726.6826.42-0.14%3,751
Feb 20, 202626.5226.7226.5226.7226.460.37%1,096
Feb 19, 202626.5526.6426.4726.6226.360.19%5,162
Feb 18, 202626.6726.6726.5126.5726.31-0.65%22,664
Feb 17, 202626.6526.8226.6126.7526.480.40%3,030
Feb 13, 202626.6627.4226.6426.6426.380.93%7,454
Feb 12, 202626.6226.6826.3926.3926.13-0.85%4,391
Feb 11, 202626.2026.7026.2026.6226.361.61%12,037
Feb 10, 202626.7226.7226.1726.2025.940.71%3,440
Feb 9, 202626.1026.1025.9326.0125.761.15%1,710
Feb 6, 202625.6925.7225.6525.7225.461.50%3,139
Feb 5, 202625.4825.4825.3425.3425.09-0.72%6,218
Feb 4, 202625.4125.7725.4025.5225.270.68%6,004
Feb 3, 202625.2725.6125.2225.3525.100.99%7,633