iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
30.66
+0.11 (0.37%)
At close: Oct 27, 2025, 4:00 PM EDT
30.66
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

MADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202530.9330.9330.9330.76-0.69%1,147
Oct 24, 202530.5630.5630.5430.5530.551.32%1,712
Oct 23, 202529.5330.1529.5330.1530.152.24%12,502
Oct 22, 202530.1830.1829.4129.4929.49-1.63%6,538
Oct 21, 202529.7330.0829.7329.9829.981.31%6,557
Oct 20, 202529.3929.6629.3929.5929.591.44%16,856
Oct 17, 202529.2329.2929.0229.1729.17-0.51%2,100
Oct 16, 202529.6529.6529.1929.3229.32-0.21%12,670
Oct 15, 202529.4129.5629.2029.3829.380.61%7,917
Oct 14, 202528.6229.2028.5329.2029.201.05%3,203
Oct 13, 202528.7929.0128.7928.9028.901.72%4,407
Oct 10, 202529.2629.2628.4028.4128.41-2.51%8,646
Oct 9, 202529.6129.6129.1329.1429.14-1.24%5,219
Oct 8, 202529.3129.5329.3129.5129.510.75%4,543
Oct 7, 202529.6329.7029.1829.2829.28-1.17%3,018
Oct 6, 202529.6929.7629.5529.6329.630.36%8,869
Oct 3, 202529.6029.6929.4829.5229.520.19%6,825
Oct 2, 202529.5529.6029.3129.4729.470.16%4,361
Oct 1, 202529.2929.4429.2929.4229.420.51%2,214
Sep 30, 202529.1529.2729.0229.2729.270.84%2,303
Sep 29, 202529.3329.3328.9629.0329.030.16%10,353
Sep 26, 202528.8529.0028.8428.9828.981.14%1,635
Sep 25, 202528.6528.6828.5228.6528.65-0.61%16,487
Sep 24, 202529.0929.0928.8328.8328.83-0.88%2,512
Sep 23, 202529.2129.2129.0929.0929.09-0.51%1,085
Sep 22, 202529.0829.2528.9929.2429.240.39%5,959
Sep 19, 202529.1929.1928.9729.1229.12-0.24%9,575
Sep 18, 202528.9429.2128.7629.1929.191.65%7,925
Sep 17, 202528.7928.9628.6528.7228.72-0.34%2,528
Sep 16, 202528.9028.9028.7428.8128.81-0.39%12,782
Sep 15, 202529.0529.0528.7828.9328.840.51%7,423
Sep 12, 202528.9528.9528.7828.7828.70-1.02%2,514
Sep 11, 202529.0829.1429.0329.0828.991.43%6,633
Sep 10, 202528.6928.7328.5928.6728.580.91%4,261
Sep 9, 202528.3528.4228.2228.4128.33-0.56%6,166
Sep 8, 202528.5928.5928.4328.5728.49-0.07%2,072
Sep 5, 202528.6628.6628.3028.5928.510.39%6,201
Sep 4, 202528.0928.4828.0728.4828.401.41%6,090
Sep 3, 202528.1528.1527.9628.0828.00-0.51%4,577
Sep 2, 202528.1628.2328.0628.2328.14-0.78%8,875
Aug 29, 202528.8028.8328.3828.4528.37-1.25%3,211
Aug 28, 202528.7828.8128.7328.8128.730.10%6,224
Aug 27, 202528.8028.8028.7328.7828.700.21%10,433
Aug 26, 202528.5528.7228.5528.7228.640.80%3,125
Aug 25, 202528.6828.6828.4928.4928.41-0.51%2,201
Aug 22, 202528.0028.7628.0028.6428.552.74%8,499
Aug 21, 202528.0028.0027.8427.8727.79-0.62%11,063
Aug 20, 202528.2028.2027.8528.0527.96-0.54%3,226
Aug 19, 202528.2728.4028.1328.2028.12-0.20%4,174
Aug 18, 202528.0628.2728.0628.2628.170.77%3,575