iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
28.36
+0.27 (0.96%)
Jul 25, 2025, 4:00 PM - Market closed
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 28.24 | 28.30 | 28.08 | 28.30 | - | 0.74% | 6,909 |
| Jul 24, 2025 | 28.14 | 28.23 | 28.05 | 28.09 | 28.09 | -0.10% | 9,624 |
| Jul 23, 2025 | 27.90 | 28.14 | 27.90 | 28.12 | 28.12 | 1.99% | 12,000 |
| Jul 22, 2025 | 27.47 | 27.61 | 27.42 | 27.57 | 27.57 | 0.32% | 4,485 |
| Jul 21, 2025 | 27.70 | 27.78 | 27.48 | 27.48 | 27.48 | -0.64% | 8,234 |
| Jul 18, 2025 | 27.86 | 27.86 | 27.58 | 27.66 | 27.66 | -0.13% | 10,771 |
| Jul 17, 2025 | 27.59 | 27.70 | 27.45 | 27.70 | 27.70 | 1.58% | 6,013 |
| Jul 16, 2025 | 27.21 | 27.27 | 26.84 | 27.27 | 27.27 | 0.19% | 20,049 |
| Jul 15, 2025 | 27.39 | 27.39 | 27.21 | 27.21 | 27.21 | -0.64% | 3,846 |
| Jul 14, 2025 | 27.35 | 27.39 | 27.23 | 27.39 | 27.39 | 0.13% | 9,026 |
| Jul 11, 2025 | 27.40 | 27.40 | 27.30 | 27.36 | 27.36 | -0.44% | 6,142 |
| Jul 10, 2025 | 27.38 | 27.56 | 27.38 | 27.48 | 27.48 | 0.53% | 14,395 |
| Jul 9, 2025 | 27.30 | 27.33 | 27.08 | 27.33 | 27.33 | 0.89% | 12,101 |
| Jul 8, 2025 | 27.20 | 27.21 | 27.09 | 27.09 | 27.09 | 0.07% | 10,149 |
| Jul 7, 2025 | 27.34 | 27.39 | 27.00 | 27.07 | 27.07 | -1.02% | 64,204 |
| Jul 3, 2025 | 27.35 | 27.44 | 27.35 | 27.35 | 27.35 | 0.66% | 12,702 |
| Jul 2, 2025 | 26.89 | 27.17 | 26.89 | 27.17 | 27.17 | 1.14% | 14,402 |
| Jul 1, 2025 | 26.61 | 26.92 | 26.58 | 26.87 | 26.87 | 1.07% | 1,836 |
| Jun 30, 2025 | 26.67 | 26.67 | 26.48 | 26.58 | 26.58 | 0.23% | 6,349 |
| Jun 27, 2025 | 26.54 | 26.66 | 26.35 | 26.52 | 26.52 | 0.52% | 4,217 |
| Jun 26, 2025 | 26.15 | 26.38 | 26.15 | 26.38 | 26.38 | 1.39% | 2,487 |
| Jun 25, 2025 | 26.08 | 26.08 | 25.98 | 26.02 | 26.02 | -0.31% | 3,133 |
| Jun 24, 2025 | 26.10 | 26.14 | 25.97 | 26.10 | 26.10 | 0.90% | 9,519 |
| Jun 23, 2025 | 25.56 | 25.87 | 25.56 | 25.87 | 25.87 | 1.08% | 2,050 |
| Jun 20, 2025 | 25.70 | 25.76 | 25.54 | 25.59 | 25.59 | -0.19% | 3,852 |
| Jun 18, 2025 | 25.72 | 25.86 | 25.62 | 25.64 | 25.64 | 0.12% | 12,621 |
| Jun 17, 2025 | 25.82 | 25.82 | 25.61 | 25.61 | 25.61 | -1.44% | 10,709 |
| Jun 16, 2025 | 25.99 | 26.07 | 25.98 | 25.98 | 25.98 | 1.05% | 3,114 |
| Jun 13, 2025 | 25.90 | 25.96 | 25.71 | 25.71 | 25.66 | -1.26% | 16,043 |
| Jun 12, 2025 | 25.85 | 26.05 | 25.85 | 26.04 | 25.99 | -0.16% | 2,319 |
| Jun 11, 2025 | 26.19 | 26.19 | 25.92 | 26.08 | 26.03 | 0.08% | 8,382 |
| Jun 10, 2025 | 26.09 | 26.09 | 26.00 | 26.06 | 26.01 | - | 7,782 |
| Jun 9, 2025 | 26.00 | 26.16 | 26.00 | 26.06 | 26.01 | 0.44% | 3,068 |
| Jun 6, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.89 | 1.08% | 917 |
| Jun 5, 2025 | 25.70 | 25.81 | 25.67 | 25.67 | 25.62 | -0.19% | 5,158 |
| Jun 4, 2025 | 25.78 | 25.80 | 25.72 | 25.72 | 25.67 | - | 1,703 |
| Jun 3, 2025 | 25.30 | 25.73 | 25.30 | 25.72 | 25.67 | 1.78% | 10,816 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.07 | 25.27 | 25.22 | -0.91% | 4,724 |
| May 30, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.45 | -0.07% | 1,595 |
| May 29, 2025 | 25.55 | 25.55 | 25.48 | 25.52 | 25.47 | 0.31% | 1,290 |
| May 28, 2025 | 25.76 | 25.76 | 25.44 | 25.44 | 25.39 | -0.82% | 6,641 |
| May 27, 2025 | 25.41 | 25.66 | 25.41 | 25.65 | 25.60 | 1.95% | 6,588 |
| May 23, 2025 | 24.88 | 25.22 | 24.80 | 25.16 | 25.11 | -0.51% | 7,109 |
| May 22, 2025 | 25.16 | 25.43 | 25.11 | 25.29 | 25.24 | -0.16% | 65,054 |
| May 21, 2025 | 25.65 | 25.71 | 25.32 | 25.33 | 25.28 | -2.09% | 6,701 |
| May 20, 2025 | 25.91 | 25.97 | 25.81 | 25.87 | 25.82 | -0.19% | 7,176 |
| May 19, 2025 | 25.72 | 25.95 | 25.64 | 25.92 | 25.87 | -0.15% | 7,559 |
| May 16, 2025 | 25.70 | 25.96 | 25.70 | 25.96 | 25.91 | 0.82% | 3,319 |
| May 15, 2025 | 25.58 | 25.75 | 25.57 | 25.75 | 25.70 | 0.74% | 8,706 |
| May 14, 2025 | 25.66 | 25.66 | 25.50 | 25.56 | 25.51 | -0.43% | 11,514 |