iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
23.73
-0.29 (-1.21%)
Mar 27, 2025, 4:00 PM EST - Market closed
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 24.30 | 24.35 | 23.94 | 24.02 | 24.02 | -1.44% | 3,130 |
| Mar 25, 2025 | 24.33 | 24.44 | 24.28 | 24.37 | 24.37 | 0.54% | 6,822 |
| Mar 24, 2025 | 24.06 | 24.26 | 24.06 | 24.24 | 24.24 | 2.42% | 8,994 |
| Mar 21, 2025 | 23.52 | 23.68 | 23.51 | 23.67 | 23.67 | -0.58% | 2,127 |
| Mar 20, 2025 | 23.78 | 24.00 | 23.78 | 23.81 | 23.81 | -0.68% | 5,125 |
| Mar 19, 2025 | 23.79 | 23.97 | 23.79 | 23.97 | 23.97 | 1.55% | 2,581 |
| Mar 18, 2025 | 23.69 | 23.69 | 23.57 | 23.60 | 23.60 | -1.09% | 5,306 |
| Mar 17, 2025 | 23.43 | 23.96 | 23.43 | 23.86 | 23.80 | 1.32% | 6,864 |
| Mar 14, 2025 | 23.46 | 23.57 | 23.43 | 23.55 | 23.49 | 2.04% | 7,622 |
| Mar 13, 2025 | 23.34 | 23.41 | 23.00 | 23.08 | 23.02 | -1.49% | 5,544 |
| Mar 12, 2025 | 23.41 | 23.57 | 23.29 | 23.43 | 23.37 | -0.34% | 6,461 |
| Mar 11, 2025 | 23.76 | 23.76 | 23.31 | 23.51 | 23.45 | -0.80% | 3,461 |
| Mar 10, 2025 | 23.83 | 24.02 | 23.62 | 23.70 | 23.64 | -1.58% | 15,502 |
| Mar 7, 2025 | 23.72 | 24.08 | 23.60 | 24.08 | 24.02 | 1.52% | 3,569 |
| Mar 6, 2025 | 23.71 | 23.86 | 23.55 | 23.72 | 23.66 | -1.00% | 6,262 |
| Mar 5, 2025 | 23.56 | 24.02 | 23.55 | 23.96 | 23.90 | 2.26% | 14,904 |
| Mar 4, 2025 | 23.66 | 23.77 | 23.22 | 23.43 | 23.37 | -2.21% | 6,975 |
| Mar 3, 2025 | 24.77 | 24.77 | 23.81 | 23.96 | 23.90 | -2.40% | 11,290 |
| Feb 28, 2025 | 24.25 | 24.56 | 24.20 | 24.55 | 24.49 | 1.11% | 23,819 |
| Feb 27, 2025 | 24.65 | 24.67 | 24.28 | 24.28 | 24.22 | -1.26% | 9,242 |
| Feb 26, 2025 | 24.84 | 24.85 | 24.57 | 24.59 | 24.53 | 0.41% | 8,037 |
| Feb 25, 2025 | 24.54 | 24.54 | 24.32 | 24.49 | 24.43 | 0.10% | 63,650 |
| Feb 24, 2025 | 24.64 | 24.64 | 24.47 | 24.47 | 24.40 | -0.55% | 3,247 |
| Feb 21, 2025 | 24.89 | 24.89 | 24.50 | 24.60 | 24.54 | -2.34% | 8,853 |
| Feb 20, 2025 | 25.34 | 25.34 | 24.98 | 25.19 | 25.12 | -0.63% | 6,789 |
| Feb 19, 2025 | 25.33 | 25.37 | 25.31 | 25.35 | 25.28 | 0.38% | 4,656 |
| Feb 18, 2025 | 25.06 | 25.27 | 25.06 | 25.26 | 25.19 | 1.02% | 14,027 |
| Feb 14, 2025 | 25.07 | 25.07 | 24.95 | 25.00 | 24.93 | 0.04% | 7,300 |
| Feb 13, 2025 | 24.96 | 25.02 | 24.93 | 24.99 | 24.92 | 0.47% | 2,611 |
| Feb 12, 2025 | 24.73 | 24.87 | 24.73 | 24.87 | 24.81 | -0.94% | 4,114 |
| Feb 11, 2025 | 25.09 | 25.16 | 25.03 | 25.11 | 25.04 | -0.32% | 7,264 |
| Feb 10, 2025 | 25.06 | 25.21 | 25.01 | 25.19 | 25.12 | 0.89% | 7,262 |
| Feb 7, 2025 | 25.25 | 25.25 | 24.95 | 24.97 | 24.90 | -0.61% | 3,481 |
| Feb 6, 2025 | 25.21 | 25.21 | 25.04 | 25.12 | 25.05 | -0.24% | 8,425 |
| Feb 5, 2025 | 25.33 | 25.33 | 25.14 | 25.18 | 25.11 | 0.21% | 7,213 |
| Feb 4, 2025 | 25.11 | 25.21 | 25.08 | 25.13 | 25.06 | 0.15% | 5,210 |
| Feb 3, 2025 | 25.00 | 25.24 | 24.77 | 25.09 | 25.02 | -1.49% | 14,114 |
| Jan 31, 2025 | 25.63 | 25.80 | 25.43 | 25.47 | 25.40 | -0.44% | 6,599 |
| Jan 30, 2025 | 25.54 | 25.60 | 25.46 | 25.58 | 25.52 | 1.72% | 7,201 |
| Jan 29, 2025 | 25.22 | 25.24 | 25.08 | 25.15 | 25.08 | 0.04% | 3,936 |
| Jan 28, 2025 | 25.39 | 25.39 | 25.02 | 25.14 | 25.07 | -1.02% | 13,273 |
| Jan 27, 2025 | 25.71 | 25.71 | 25.25 | 25.40 | 25.33 | -3.16% | 11,848 |
| Jan 24, 2025 | 26.46 | 26.46 | 26.17 | 26.23 | 26.16 | -0.72% | 7,224 |
| Jan 23, 2025 | 26.28 | 26.42 | 26.12 | 26.42 | 26.35 | 0.85% | 33,070 |
| Jan 22, 2025 | 26.31 | 26.31 | 26.20 | 26.20 | 26.13 | 0.11% | 7,863 |
| Jan 21, 2025 | 25.87 | 26.17 | 25.82 | 26.17 | 26.10 | 2.19% | 8,372 |
| Jan 17, 2025 | 25.56 | 25.68 | 25.56 | 25.61 | 25.54 | 0.70% | 8,951 |
| Jan 16, 2025 | 25.34 | 25.43 | 25.22 | 25.43 | 25.36 | 0.87% | 5,512 |
| Jan 15, 2025 | 25.39 | 25.40 | 25.16 | 25.21 | 25.14 | 0.76% | 14,334 |
| Jan 14, 2025 | 25.11 | 25.11 | 24.84 | 25.02 | 24.95 | 1.13% | 22,470 |