Macquarie Global Listed Infrastructure ETF (BILD) AMEX

Currency In USD

BILD Historical Return

If you invested $1000 in Nomura Global Listed Infrastructure ETF (BILD) since IPO date, it would be worth $1,300.49 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,092.33, while $1000 invested 6 months ago would be worth $947.62. This corresponds to total returns of 30.05%, 9.23%, -5.24%, respectively, with annualized returns of 10.08%, 9.23%, -5.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BILD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 24, 2026	29.7	29.7	29.7	29.76	29.7	27
August 21, 2026	29.85	29.69	29.69	29.85	29.69	122
August 20, 2026	29.92	29.92	29.92	29.92	29.92	12
August 19, 2026	29.95	29.9	29.9	29.95	29.9	51
August 18, 2026	29.95	30.04	30.04	30.04	29.77	4
August 17, 2026	29.77	29.77	29.77	29.77	29.77	64
August 14, 2026	29.95	29.96	29.96	29.96	29.93	332
August 13, 2026	29.96	29.93	29.93	30.06	29.93	1,308
August 12, 2026	29.77	29.96	29.96	29.96	29.77	7
August 11, 2026	29.75	29.77	29.77	29.77	29.75	397
August 10, 2026	29.66	29.69	29.69	29.69	29.64	672
August 07, 2026	29.76	29.76	29.76	29.76	29.76	9
August 06, 2026	29.99	29.74	29.74	29.99	29.74	527
August 05, 2026	29.99	30.07	30.07	30.07	29.99	17
August 04, 2026	29.94	29.98	29.98	29.99	29.94	30
August 03, 2026	29.99	29.94	29.94	29.99	29.94	375
July 31, 2026	30.11	30.11	30.11	30.11	30.11	10
July 30, 2026	30.25	30.25	30.25	30.25	30.25	14
July 29, 2026	29.98	29.98	29.98	29.98	29.98	25
July 28, 2026	30.03	29.89	29.89	30.03	29.89	7
July 27, 2026	29.89	29.89	29.89	29.89	29.89	20
July 23, 2026	30.04	30.04	30.04	30.04	30.04	11
July 22, 2026	30.03	29.76	29.76	30.03	29.76	39
July 21, 2026	30.03	29.88	29.88	30.03	29.88	45
July 20, 2026	29.88	29.88	29.88	29.88	29.88	13
July 17, 2026	30.12	30.12	30.12	30.12	30.12	12
July 16, 2026	30.03	30.06	30.06	30.06	30.03	210
July 15, 2026	30.12	30.08	30.08	30.12	30.08	73
July 14, 2026	30.08	30.08	30.08	30.08	30.08	10
July 13, 2026	30.12	30.04	30.04	30.12	30.04	110
July 10, 2026	29.91	29.88	29.88	29.91	29.88	4,630
July 09, 2026	29.84	29.81	29.81	29.84	29.81	7
July 08, 2026	29.84	29.8	29.8	29.98	29.8	298
July 07, 2026	29.84	29.98	29.98	29.98	29.84	163
July 06, 2026	29.74	29.85	29.85	29.85	29.74	11
July 02, 2026	29.74	29.85	29.85	29.85	29.74	315
July 01, 2026	29.27	29.27	29.27	29.27	29.27	34
June 30, 2026	29.78	29.58	29.58	29.78	29.58	8
June 29, 2026	29.78	29.78	29.78	29.78	29.78	9
June 26, 2026	29.86	29.83	29.83	29.86	29.83	243
June 25, 2026	29.76	29.76	29.76	29.76	29.76	23
June 24, 2026	29.33	29.47	29.47	29.47	29.14	7
June 23, 2026	29.14	29.33	29.33	29.33	28.44	215
June 22, 2026	29.29	29.29	29.29	29.29	29.29	4
June 18, 2026	29.98	29.98	29.98	29.98	29.98	4
June 17, 2026	29.96	29.96	29.96	29.96	29.96	5
June 16, 2026	30.41	30.41	30.41	30.41	30.41	42
June 15, 2026	30.1	30.5	30.5	30.5	30.1	21
June 12, 2026	30.1	30.49	30.49	30.49	30.1	1
June 11, 2026	30.1	30.16	30.16	30.16	30.1	2
June 10, 2026	30.1	30.11	30.11	30.11	30.1	7
June 09, 2026	30.1	30.05	30.05	30.1	30	2
June 08, 2026	30.1	30.28	30.28	30.28	30.1	1
June 05, 2026	30.1	30.3	30.3	30.3	30.1	56
June 04, 2026	30.1	30.3	30.3	30.3	30.1	318
June 03, 2026	29.6	30.07	30.07	30.07	29.6	1,908
June 02, 2026	30.01	29.93	29.93	30.01	29.93	34
June 01, 2026	30.01	29.93	29.93	30.01	29.93	216
May 29, 2026	30.41	30.41	30.41	30.6	30.41	34
May 28, 2026	30.6	30.41	30.41	30.6	30.41	1,516