Skip to main content
iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
25.33
+0.99 (4.07%)
At close: May 12, 2025, 4:00 PM
25.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

MADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.2825.3325.1025.3325.334.07%19,144
May 9, 202524.3824.4124.2524.3424.340.41%8,460
May 8, 202523.9624.4523.9624.2424.241.89%9,853
May 7, 202523.7223.8423.7023.7923.790.72%3,905
May 6, 202523.6123.7423.5923.6223.62-0.59%6,861
May 5, 202523.7523.9123.6723.7623.76-0.24%8,761
May 2, 202523.8023.9223.7323.8223.821.69%5,200
May 1, 202523.3123.6123.3123.4223.421.04%9,831
Apr 30, 202522.9223.1822.7923.1823.180.30%3,989
Apr 29, 202522.9723.1522.8523.1123.110.65%10,135
Apr 28, 202523.0023.2022.7922.9622.960.09%11,566
Apr 25, 202522.8822.9922.7722.9422.940.31%6,521
Apr 24, 202522.4822.8922.4822.8722.873.16%5,939
Apr 23, 202522.6322.8122.1722.1722.171.66%9,448
Apr 22, 202521.6221.8521.5421.8121.812.15%16,297
Apr 21, 202521.7021.7021.1221.3521.35-2.11%14,371
Apr 17, 202521.7921.9221.7221.8121.810.47%2,683
Apr 16, 202521.9722.0021.4921.7121.71-1.69%38,805
Apr 15, 202522.2922.3522.0522.0822.08-0.75%4,779
Apr 14, 202522.4322.4322.0022.2522.251.18%8,485
Apr 11, 202521.6222.0321.3721.9921.991.62%14,554
Apr 10, 202521.8721.8721.0021.6421.64-3.66%32,726
Apr 9, 202520.1622.5320.1622.4622.469.89%42,954
Apr 8, 202521.5121.6520.1820.4420.44-1.97%49,282
Apr 7, 202520.4421.6019.9220.8520.85-0.29%77,885
Apr 4, 202521.5421.5420.6420.9120.91-5.21%54,577
Apr 3, 202522.9722.9722.0422.0622.06-6.68%87,509
Apr 2, 202523.1223.7223.1023.6423.641.35%15,794
Apr 1, 202523.2323.3722.9523.3323.330.54%6,023
Mar 31, 202522.8823.2222.8023.2023.200.13%4,881
Mar 28, 202523.6823.6823.1123.1723.17-2.36%5,911
Mar 27, 202523.9923.9923.7323.7323.73-1.21%7,309
Mar 26, 202524.3024.3523.9424.0224.02-1.44%3,130
Mar 25, 202524.3324.4424.2824.3724.370.54%6,822
Mar 24, 202524.0624.2624.0624.2424.242.42%8,994
Mar 21, 202523.5223.6823.5123.6723.67-0.58%2,127
Mar 20, 202523.7824.0023.7823.8123.81-0.68%5,125
Mar 19, 202523.7923.9723.7923.9723.971.55%2,581
Mar 18, 202523.6923.6923.5723.6023.60-1.09%5,306
Mar 17, 202523.4323.9623.4323.8623.801.32%6,864
Mar 14, 202523.4623.5723.4323.5523.492.04%7,622
Mar 13, 202523.3423.4123.0023.0823.02-1.49%5,544
Mar 12, 202523.4123.5723.2923.4323.37-0.34%6,461
Mar 11, 202523.7623.7623.3123.5123.45-0.80%3,461
Mar 10, 202523.8324.0223.6223.7023.64-1.58%15,502
Mar 7, 202523.7224.0823.6024.0824.021.52%3,569
Mar 6, 202523.7123.8623.5523.7223.66-1.00%6,262
Mar 5, 202523.5624.0223.5523.9623.902.26%14,904
Mar 4, 202523.6623.7723.2223.4323.37-2.21%6,975
Mar 3, 202524.7724.7723.8123.9623.90-2.40%11,290