Skip to main content

Macquarie ETF Trust Macquarie Global Listed Infrastructure ETF (NY:BILD)

28.53 -0.05 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 28.53 28.53 28.53 28.53 56 -0.05(-0.19%)
Oct 16, 2025 28.58 28.58 28.58 28.58 524 +0.16(+0.55%)
Oct 15, 2025 28.43 28.43 28.43 28.43 26 +0.16(+0.58%)
Oct 14, 2025 28.27 28.27 28.27 28.27 7 +0.20(+0.70%)
Oct 13, 2025 28.03 28.10 28.03 28.07 1,855 +0.04(+0.13%)
Oct 10, 2025 28.03 28.03 28.03 28.03 100 -0.22(-0.79%)
Oct 09, 2025 28.36 28.36 28.25 28.25 561 +0.04(+0.13%)
Oct 08, 2025 28.22 28.22 28.22 28.22 36 +0.09(+0.31%)
Oct 07, 2025 28.18 28.18 28.13 28.13 112 -0.03(-0.10%)
Oct 06, 2025 28.16 28.16 28.16 28.16 9 +0.03(+0.12%)
Oct 03, 2025 28.13 28.13 28.13 28.13 100 +0.27(+0.95%)
Oct 02, 2025 27.87 27.87 27.86 27.86 107 -0.06(-0.21%)
Oct 01, 2025 27.92 27.92 27.92 27.92 8 +0.10(+0.36%)
Sep 30, 2025 27.82 27.82 27.82 27.82 8 +0.21(+0.74%)
Sep 29, 2025 27.47 27.62 27.47 27.62 3,623 +0.12(+0.44%)
Sep 26, 2025 27.49 27.49 27.49 27.49 116 +0.13(+0.47%)
Sep 25, 2025 27.36 27.36 27.36 27.36 110 -0.08(-0.28%)
Sep 24, 2025 27.45 27.45 27.44 27.44 349 +0.07(+0.24%)
Sep 23, 2025 27.37 27.37 27.37 27.37 7 -0.09(-0.31%)
Sep 22, 2025 27.46 27.46 27.46 27.46 26 +0.10(+0.37%)
Sep 19, 2025 27.36 27.36 27.36 27.36 100 -0.06(-0.21%)
Sep 18, 2025 27.43 27.45 27.42 27.42 3,097 -0.20(-0.72%)
Sep 17, 2025 27.62 27.62 27.62 27.62 81 +0.04(+0.14%)
Sep 16, 2025 27.58 27.58 27.58 27.58 7 -0.17(-0.60%)
Sep 15, 2025 27.77 27.77 27.74 27.74 1,240 -0.01(-0.02%)
Sep 12, 2025 27.75 27.75 27.75 27.75 236 +0.08(+0.28%)
Sep 11, 2025 27.57 27.67 27.57 27.67 290 +0.26(+0.96%)
Sep 10, 2025 27.41 27.41 27.41 27.41 45 +0.08(+0.29%)
Sep 09, 2025 27.23 27.33 27.23 27.33 769 +0.03(+0.11%)
Sep 08, 2025 27.30 27.31 27.30 27.30 899 -0.10(-0.35%)
Sep 05, 2025 27.34 27.40 27.34 27.40 3,685 +0.12(+0.46%)
Sep 04, 2025 27.27 27.27 27.27 27.27 16 +0.05(+0.20%)
Sep 03, 2025 27.22 27.22 27.22 27.22 28 -0.01(-0.05%)
Sep 02, 2025 27.23 27.23 27.23 27.23 51 -0.39(-1.41%)
Aug 29, 2025 27.51 27.62 27.51 27.62 464 -0.04(-0.15%)
Aug 28, 2025 27.67 27.68 27.66 27.66 1,713 -0.12(-0.42%)
Aug 27, 2025 27.78 27.78 27.78 27.78 8 +0.05(+0.18%)
Aug 26, 2025 27.73 27.73 27.73 27.73 20 -0.07(-0.25%)
Aug 25, 2025 27.80 27.80 27.80 27.80 80 -0.34(-1.21%)
Aug 22, 2025 28.14 28.14 28.14 28.14 100 +0.31(+1.13%)
Aug 21, 2025 27.83 27.83 27.83 27.83 13 -0.09(-0.33%)
Aug 20, 2025 27.92 27.92 27.92 27.92 92 +0.19(+0.70%)
Aug 19, 2025 27.68 27.72 27.68 27.72 550 +0.11(+0.40%)
Aug 18, 2025 27.61 27.61 27.61 27.61 113 -0.10(-0.35%)
Aug 15, 2025 27.71 27.71 27.71 27.71 100 +0.07(+0.26%)
Aug 14, 2025 27.64 27.64 27.64 27.64 17 +0.02(+0.08%)
Aug 13, 2025 27.54 27.62 27.54 27.62 2,361 +0.14(+0.53%)
Aug 12, 2025 27.47 27.47 27.47 27.47 11 +0.06(+0.23%)
Aug 11, 2025 27.42 27.42 27.41 27.41 3,671 +0.01(+0.02%)
Aug 08, 2025 27.41 27.41 27.41 27.41 107 -0.08(-0.30%)
Aug 07, 2025 27.49 27.49 27.49 27.49 26 +0.09(+0.34%)
Aug 06, 2025 27.39 27.39 27.39 27.39 43 +0.04(+0.14%)
Aug 05, 2025 27.36 27.36 27.36 27.36 9 +0.00(+0.01%)
Aug 04, 2025 27.35 27.35 27.35 27.35 17 +0.28(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.