Free Trial

Macquarie Global Listed Infrastructure ETF (BILD) Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BILD Stock Alerts
$25.94
+0.50 (+1.97%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Macquarie Global Listed Infrastructure ETF Stock Price Performance

5 Day
Performance
+1.49%
1 Month
Performance
+4.00%
3 Month
Performance
+4.34%
6 Month
Performance
+2.12%
Year-To-Date
Performance
-0.25%
Receive BILD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macquarie Global Listed Infrastructure ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BILD Stock Chart for Saturday, June, 1, 2024

BILD Chart by TradingView

Macquarie Global Listed Infrastructure ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$25.44$25.94
+1.97%		$25.94$25.9410 shs$5.19 million
05/30/2024$25.08$25.44
+1.44%		$25.44$25.441 shs$5.09 million
05/29/2024$25.46$25.08
-1.49%		$25.08$25.0817 shs$5.02 million
05/28/2024$25.56$25.46
-0.39%		$25.46$25.4630 shs$5.09 million
05/27/2024$25.56$25.56
+0.00%		$25.56$25.56100 shs$5.11 million
05/24/2024$25.59$25.56
-0.12%		$25.56$25.5633 shs$5.11 million
05/23/2024$26.35$25.59
-2.88%		$25.59$25.591 shs$5.12 million
05/22/2024$26.58$26.35
-0.87%		$26.35$26.3522 shs$5.27 million
05/21/2024$26.64$26.58
-0.23%		$26.58$26.582 shs$5.32 million
05/20/2024$26.81$26.64
-0.63%		$26.69$26.64594 shs$5.33 million
05/17/2024$26.84$26.81
-0.11%		$26.81$26.8121 shs$5.36 million
05/16/2024$26.95$26.84
-0.41%		$26.84$26.8421 shs$5.37 million
05/15/2024$26.53$26.95
+1.58%		$26.95$26.9520 shs$5.39 million
05/14/2024$26.30$26.53
+0.87%		$26.53$26.532 shs$5.31 million
05/13/2024$26.41$26.30
-0.41%		$26.30$26.302 shs$5.26 million
05/09/2024$26.02$26.35
+1.27%		$26.35$26.3520 shs$5.27 million
05/08/2024$25.92$26.02
+0.38%		$26.02$26.0220 shs$5.20 million
05/07/2024$25.69$25.92
+0.90%		$25.92$25.921 shs$5.18 million
05/06/2024$25.57$25.69
+0.48%		$25.69$25.6940 shs$5.14 million
05/03/2024$25.24$25.57
+1.30%		$25.57$25.5740 shs$5.11 million
05/02/2024$24.94$25.24
+1.19%		$25.24$25.2440 shs$5.05 million
05/01/2024$24.75$24.94
+0.78%		$24.94$24.943 shs$4.99 million
04/30/2024$25.04$24.75
-1.16%		$24.75$24.753 shs$4.95 million
04/29/2024$24.77$25.04
+1.10%		$25.04$25.04100 shs$5.01 million
04/26/2024$24.79$24.77
-0.09%		$24.77$24.771 shs$4.95 million
04/25/2024$24.84$24.79
-0.20%		$24.79$24.794 shs$4.96 million
04/24/2024$24.97$24.84
-0.52%		$24.84$24.844 shs$4.97 million
04/23/2024$24.73$24.97
+0.97%		$24.97$24.972 shs$4.99 million
04/22/2024$24.54$24.73
+0.78%		$24.73$24.732 shs$0.00
04/19/2024$24.38$24.54
+0.66%		$24.54$24.542 shs$0.00
04/18/2024$24.19$24.38
+0.79%		$24.38$24.382 shs$0.00
04/17/2024$23.96$24.19
+0.96%		$24.19$24.1917 shs$0.00
04/16/2024$24.25$23.96
-1.20%		$23.96$23.969 shs$0.00
04/15/2024$24.44$24.25
-0.78%		$24.25$24.259 shs$0.00
04/12/2024$24.51$24.44
-0.29%		$24.44$24.44115 shs$0.00
04/11/2024$24.56$24.51
-0.20%		$24.51$24.44115 shs$0.00
04/10/2024$25.14$24.56
-2.31%		$24.56$24.564 shs$0.00
04/09/2024$24.99$25.14
+0.60%		$25.14$25.145 shs$0.00
04/08/2024$24.97$24.99
+0.09%		$24.99$24.995 shs$0.00
04/05/2024$25.14$24.97
-0.68%		$24.97$24.971 shs$0.00
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/04/2024$25.15$25.14
-0.04%		$25.14$25.14400 shs$0.00
04/03/2024$25.13$25.15
+0.08%		$25.15$25.09400 shs$0.00
04/02/2024$25.27$25.13
-0.55%		$25.13$25.131 shs$0.00
04/01/2024$25.40$25.27
-0.49%		$25.27$25.273 shs$0.00
03/27/2024$25.14$25.50
+1.45%		$25.50$25.50100 shs$0.00
03/26/2024$25.27$25.14
-0.54%		$25.20$25.14100 shs$0.00
03/25/2024$25.25$25.27
+0.11%		$25.27$25.277 shs$0.00
03/22/2024$25.22$25.25
+0.12%		$25.25$25.253 shs$0.00
03/21/2024$25.36$25.22
-0.56%		$25.38$25.22720 shs$0.00
03/20/2024$25.00$25.36
+1.44%		$25.36$25.361 shs$0.00
03/19/2024$24.93$25.00
+0.28%		$25.00$25.001 shs$0.00
03/18/2024$25.17$24.93
-0.95%		$24.93$24.931 shs$0.00
03/15/2024$25.17$25.17$25.17$25.175 shs$0.00
03/14/2024$25.36$25.17
-0.76%		$25.17$25.175 shs$0.00
03/13/2024$25.33$25.36
+0.14%		$25.36$25.361 shs$0.00
03/08/2024$25.43$25.49
+0.26%		$25.49$25.491 shs$0.00
03/07/2024$25.15$25.43
+1.10%		$25.43$25.431 shs$0.00
03/04/2024$24.86$24.83
-0.13%		$24.83$24.83100 shs$0.00
03/01/2024$24.78$24.86
+0.32%		$24.86$24.865 shs$0.00
02/29/2024$24.69$24.78
+0.36%		$24.78$24.785 shs$0.00

Related Companies:
This page (NYSEARCA:BILD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits