Skip to main content
iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
25.82
-0.04 (-0.14%)
Nov 20, 2024, 3:59 PM EST - Market closed

MADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.9325.9325.6225.8225.82-0.14%7,345
Nov 19, 202425.6125.9425.6125.8625.86-0.09%17,108
Nov 18, 202425.8526.0125.8025.8825.880.19%2,749
Nov 15, 202426.0426.0825.8325.8325.83-1.19%16,962
Nov 14, 202426.5126.5926.1226.1426.14-1.28%16,556
Nov 13, 202426.5626.6426.4426.4826.480.49%37,284
Nov 12, 202426.7526.7526.3526.3526.35-1.09%8,289
Nov 11, 202426.5826.6726.5526.6426.641.12%16,784
Nov 8, 202426.2026.4126.2026.3426.340.66%27,622
Nov 7, 202426.4126.4126.0726.1726.17-57,516
Nov 6, 202426.0026.1825.8926.1726.173.68%16,933
Nov 5, 202424.7825.2424.7825.2425.242.02%4,777
Nov 4, 202424.9224.9224.7424.7424.740.35%885
Nov 1, 202424.7824.8424.6524.6624.660.14%2,819
Oct 31, 202424.8424.8424.6024.6224.62-0.86%6,257
Oct 30, 202424.8324.9424.7424.8424.84-0.46%7,094
Oct 29, 202425.1325.1324.9524.9524.95-1.02%7,920
Oct 28, 202425.1925.2525.1825.2125.210.90%1,599
Oct 25, 202425.1625.2024.9424.9824.98-0.22%1,542
Oct 24, 202425.0425.0425.0125.0425.04-0.27%282
Oct 23, 202425.2125.3124.9825.1125.11-0.43%7,342
Oct 22, 202425.1525.2525.1525.2125.21-0.47%540
Oct 21, 202425.4325.4325.3325.3325.33-0.67%1,231
Oct 18, 202425.5925.5925.4525.5025.500.09%1,789
Oct 17, 202425.5625.5625.4725.4825.480.32%620
Oct 16, 202425.3325.4225.3325.4025.400.86%471
Oct 15, 202425.5425.5825.1825.1825.18-1.38%1,336
Oct 14, 202425.3925.5325.3925.5325.530.85%445
Oct 11, 202425.1025.3225.1025.3225.321.67%1,090
Oct 10, 202424.9024.9024.8924.9024.90-0.90%282
Oct 9, 202425.1325.1325.1325.1325.130.95%159
Oct 8, 202424.8524.8924.7624.8924.890.12%721
Oct 7, 202424.8124.8624.7824.8624.86-0.02%929
Oct 4, 202424.9924.9924.7824.8624.860.77%1,316
Oct 3, 202424.7424.7424.6524.6724.67-0.40%1,147
Oct 2, 202424.8024.8024.7724.7724.77-0.27%1,051
Oct 1, 202424.8824.8824.8424.8424.84-0.45%161
Sep 30, 202424.9424.9524.8924.9524.95-0.26%1,027
Sep 27, 202425.0125.0125.0125.0125.010.35%131
Sep 26, 202424.9224.9424.9224.9324.931.27%974
Sep 25, 202424.8324.8324.6124.6124.61-1.28%7,011
Sep 24, 202424.9324.9424.9224.9324.930.26%1,765
Sep 23, 202424.7824.8724.7724.8724.870.53%824
Sep 20, 202424.6924.7824.6924.7424.74-0.48%2,292
Sep 19, 202424.7624.9224.7324.8624.861.87%3,558
Sep 18, 202424.4124.5624.4024.4024.400.10%647
Sep 17, 202424.4324.4924.3524.3824.380.88%1,893
Sep 16, 202424.1924.1924.1624.1624.160.48%290
Sep 13, 202424.0624.1524.0224.0524.050.98%2,616
Sep 12, 202423.8123.8123.8123.8123.810.88%82
Sep 11, 202423.0323.6123.0323.6123.611.16%1,217
Sep 10, 202423.2323.3423.2323.3423.34-0.31%2,010
Sep 9, 202423.4123.5323.3923.4123.411.08%8,611
Sep 6, 202423.4223.4223.1623.1623.16-1.33%776
Sep 5, 202423.5123.5223.4723.4723.47-1.12%850
Sep 4, 202423.7423.7423.7423.7423.74-0.03%257
Sep 3, 202424.4024.4023.7523.7523.75-3.56%662
Aug 30, 202424.4924.6224.4924.6224.621.19%363
Aug 29, 202424.2624.3324.2624.3324.330.62%363
Aug 28, 202424.1824.1824.1824.1824.18-0.28%19
Aug 27, 202424.2724.2724.2524.2524.25-0.13%340
Aug 26, 202424.3424.3424.2824.2824.28-0.31%205
Aug 23, 202424.3624.3624.3624.3624.362.08%197
Aug 22, 202424.0724.0723.8623.8623.86-0.49%482
Aug 21, 202423.9623.9823.9623.9823.981.02%266
Aug 20, 202423.7223.7623.7223.7423.74-0.36%375
Aug 19, 202423.7523.8423.7523.8223.820.70%581
Aug 16, 202423.5823.6623.5823.6623.660.01%543
Aug 15, 202423.6623.6623.6623.6623.661.90%170
Aug 14, 202423.2823.2823.1823.2123.210.27%626
Aug 13, 202423.0923.1523.0923.1523.151.57%661
Aug 12, 202422.9122.9122.7922.7922.79-0.63%684
Aug 9, 202422.9322.9422.9322.9422.940.06%241
Aug 8, 202422.6022.9822.6022.9222.922.65%926
Aug 7, 202422.8922.8922.3322.3322.33-0.61%829
Aug 6, 202422.5922.5922.4722.4722.470.86%320
Aug 5, 202422.3622.3622.2822.2822.28-1.98%986
Aug 2, 202422.7322.7322.7322.7322.73-3.36%210
Aug 1, 202424.1424.1623.3823.5223.52-2.53%1,339
Jul 31, 202424.1624.2724.1024.1324.131.31%1,865
Jul 30, 202423.7923.8223.7923.8223.82-0.12%436
Jul 29, 202423.7923.8523.7923.8523.85-0.33%921
Jul 26, 202424.0524.0523.9323.9323.931.50%761
Jul 25, 202423.5823.9223.5723.5723.57-0.32%2,335
Jul 24, 202424.0824.1023.6523.6523.65-2.47%2,677
Jul 23, 202424.3324.3624.2524.2524.25-0.50%2,549
Jul 22, 202424.2624.3724.1524.3724.371.57%3,575
Jul 19, 202424.4124.4123.9923.9923.99-1.34%4,558