Macquarie Global Listed Infrastructure ETF (BILD) AMEX

29.84

-0.6933(-2.27%)

Updated at March 20 03:42PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	29.86	29.86	29.86	29.86	29.86	33
March 19, 2026	30.26	30.53	30.53	30.56	30.26	5,086
March 18, 2026	30.71	30.54	30.54	30.77	30.54	4,539
March 17, 2026	30.97	30.97	30.97	30.97	30.97	11
March 16, 2026	30.88	30.88	30.88	30.88	30.88	13
March 13, 2026	30.7	30.7	30.7	30.7	30.7	22
March 12, 2026	30.77	30.66	30.66	30.81	30.66	287
March 11, 2026	30.76	30.77	30.77	30.79	30.76	1,028
March 10, 2026	30.74	30.74	30.74	30.74	30.74	39
March 09, 2026	30.95	30.95	30.95	30.95	30.95	245
March 06, 2026	30.9	30.9	30.9	30.9	30.9	100
March 05, 2026	30.83	30.92	30.92	30.92	30.83	107
March 04, 2026	31.29	31.29	31.29	31.29	31.29	100
March 03, 2026	31.12	31.12	31.12	31.12	30.52	549
March 02, 2026	31.58	31.73	31.73	31.73	31.58	228
February 27, 2026	31.79	31.79	31.79	31.79	31.79	100
February 26, 2026	31.6	31.6	31.6	31.6	31.6	100
February 25, 2026	31.6	31.6	31.6	31.6	31.6	100
February 24, 2026	31.41	31.52	31.52	31.52	31.41	3,400
February 23, 2026	31.55	31.43	31.43	31.55	31.38	3,747
February 20, 2026	31.18	31.18	0	31.18	31.18	141
February 19, 2026	30.9	30.98	0	30.98	30.9	326
February 18, 2026	31.34	31.01	0	31.34	31.01	5,009
February 17, 2026	31.41	31.28	0	31.41	31.26	300
February 13, 2026	31.1	31.24	0	31.28	31.1	52,600
February 12, 2026	30.77	30.77	0	30.77	30.77	100
February 11, 2026	30.55	30.55	0	30.55	30.55	200
February 10, 2026	30.19	30.2	0	30.2	30.19	116
February 09, 2026	29.79	30	0	30	29.79	400
February 06, 2026	29.81	29.81	0	29.81	29.81	100
February 05, 2026	29.61	29.61	0	29.61	29.61	449
February 04, 2026	29.65	29.65	0	29.65	29.65	535
February 03, 2026	29.28	29.22	0	29.3	29.17	7,100
February 02, 2026	29.03	29.03	0	29.03	29.03	200
January 30, 2026	29.27	29.27	0	29.27	29.27	100
January 29, 2026	29.4	29.4	0	29.4	29.4	100
January 28, 2026	29.24	29.24	0	29.24	29.24	100
January 27, 2026	29.08	29.25	0	29.25	28.66	500
January 26, 2026	28.92	28.93	0	28.93	28.54	600
January 23, 2026	28.55	28.73	0	28.73	28.3	706
January 22, 2026	28.72	28.74	0	28.74	28.51	420
January 21, 2026	28.13	28.59	0	28.59	28.11	1,334
January 20, 2026	28.24	28.24	0	28.6	27.99	1,900
January 16, 2026	28.47	28.69	0	28.69	28.16	1,207
January 15, 2026	28.46	28.45	0	28.46	28.45	5,233
January 14, 2026	28.39	28.39	0	28.39	28.39	100
January 13, 2026	28.22	28.22	0	28.22	28.22	100
January 12, 2026	28.33	28.33	0	28.33	28.33	100
January 09, 2026	28.33	28.33	0	28.33	28.33	100
January 08, 2026	28.37	28.37	0	28.37	28.37	100
January 07, 2026	28.24	28.24	0	28.24	28.24	100
January 06, 2026	28.38	28.38	0	28.38	28.38	100
January 05, 2026	28.38	28.33	0	28.38	28.33	408
January 02, 2026	28.4	28.4	0	28.4	28.4	100
December 31, 2025	28.15	28.15	0	28.15	28.15	107
December 30, 2025	28.26	28.26	0	28.26	28.26	119
December 29, 2025	28.2	28.2	0	28.2	28.2	100
December 26, 2025	28.17	28.17	0	28.17	28.17	100
December 24, 2025	28.16	28.16	0	28.16	28.16	100
December 23, 2025	28.24	28.3	0	28.3	28.24	106