Skip to main content
iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
24.60
-0.59 (-2.34%)
Feb 21, 2025, 3:59 PM EST - Market closed

MADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8924.8924.5024.6024.60-2.34%8,853
Feb 20, 202525.3425.3424.9825.1925.19-0.63%6,789
Feb 19, 202525.3325.3725.3125.3525.350.38%4,656
Feb 18, 202525.0625.2725.0625.2625.261.02%14,027
Feb 14, 202525.0725.0724.9525.0025.000.04%7,300
Feb 13, 202524.9625.0224.9324.9924.990.47%2,611
Feb 12, 202524.7324.8724.7324.8724.87-0.94%4,114
Feb 11, 202525.0925.1625.0325.1125.11-0.32%7,264
Feb 10, 202525.0625.2125.0125.1925.190.89%7,262
Feb 7, 202525.2525.2524.9524.9724.97-0.61%3,481
Feb 6, 202525.2125.2125.0425.1225.12-0.24%8,425
Feb 5, 202525.3325.3325.1425.1825.180.21%7,213
Feb 4, 202525.1125.2125.0825.1325.130.15%5,210
Feb 3, 202525.0025.2424.7725.0925.09-1.49%14,114
Jan 31, 202525.6325.8025.4325.4725.47-0.44%6,599
Jan 30, 202525.5425.6025.4625.5825.581.72%7,201
Jan 29, 202525.2225.2425.0825.1525.150.04%3,936
Jan 28, 202525.3925.3925.0225.1425.14-1.02%13,273
Jan 27, 202525.7125.7125.2525.4025.40-3.16%11,848
Jan 24, 202526.4626.4626.1726.2326.23-0.72%7,224
Jan 23, 202526.2826.4226.1226.4226.420.85%33,070
Jan 22, 202526.3126.3126.2026.2026.200.11%7,863
Jan 21, 202525.8726.1725.8226.1726.172.19%8,372
Jan 17, 202525.5625.6825.5625.6125.610.70%8,951
Jan 16, 202525.3425.4325.2225.4325.430.87%5,512
Jan 15, 202525.3925.4025.1625.2125.210.76%14,334
Jan 14, 202525.1125.1124.8425.0225.021.13%22,470
Jan 13, 202524.3924.7424.3924.7424.740.69%24,411
Jan 10, 202524.6524.6724.5024.5724.57-1.44%85,253
Jan 8, 202524.7624.9324.6324.9324.93-0.16%6,000
Jan 7, 202525.0325.1424.9124.9724.97-0.52%4,222
Jan 6, 202525.2725.4325.0325.1025.100.24%5,668
Jan 3, 202524.8225.0724.8225.0425.041.54%2,783
Jan 2, 202524.9925.0124.6424.6624.66-0.36%5,783
Dec 31, 202424.9024.9124.6824.7524.75-0.20%13,462
Dec 30, 202424.8924.9024.5524.8024.80-1.23%18,263
Dec 27, 202425.2525.3525.0125.1125.11-0.99%3,269
Dec 26, 202425.2025.3825.2025.3625.360.38%5,149
Dec 24, 202425.1025.2725.0925.2725.270.78%2,007
Dec 23, 202424.9125.0724.9125.0725.070.04%4,457
Dec 20, 202424.6925.2224.6925.0625.061.25%21,395
Dec 19, 202425.1125.1324.7424.7524.75-0.23%6,818
Dec 18, 202425.7825.7824.8124.8124.81-3.28%13,109
Dec 17, 202425.9625.9625.6025.6525.65-1.65%10,480
Dec 16, 202426.1226.1226.0826.0825.990.04%5,352
Dec 13, 202426.2226.2226.0426.0725.98-0.42%5,482
Dec 12, 202426.2026.2626.1726.1826.09-0.42%6,733
Dec 11, 202426.5726.5726.2426.2926.200.38%7,593
Dec 10, 202426.3126.3526.1126.1926.10-0.64%37,747
Dec 9, 202426.5926.6226.3426.3626.27-0.33%8,975
Dec 6, 202426.5326.5926.3926.4526.36-0.24%7,649
Dec 5, 202426.8026.8026.5126.5126.42-0.97%8,458
Dec 4, 202426.7526.7726.6226.7726.680.64%12,056
Dec 3, 202426.8026.8026.5226.6026.51-0.75%9,718
Dec 2, 202426.9426.9426.7826.8026.71-0.37%9,930
Nov 29, 202426.9126.9426.8726.9026.810.67%13,638
Nov 27, 202426.9026.9026.7126.7226.63-0.19%6,376
Nov 26, 202426.9226.9226.7126.7726.68-0.78%7,776
Nov 25, 202427.0127.0626.9526.9826.890.94%11,448
Nov 22, 202426.3826.7426.3826.7326.641.75%10,005
Nov 21, 202425.9126.3425.9126.2726.181.74%5,134
Nov 20, 202425.9325.9325.6225.8225.74-0.14%7,345
Nov 19, 202425.6125.9425.6125.8625.77-0.09%17,108
Nov 18, 202425.8526.0125.8025.8825.800.19%2,749
Nov 15, 202426.0426.0825.8325.8325.75-1.19%16,962
Nov 14, 202426.5126.5926.1226.1426.05-1.28%16,556
Nov 13, 202426.5626.6426.4426.4826.390.49%37,284
Nov 12, 202426.7526.7526.3526.3526.26-1.09%8,289
Nov 11, 202426.5826.6726.5526.6426.551.12%16,784
Nov 8, 202426.2026.4126.2026.3426.260.66%27,622
Nov 7, 202426.4126.4126.0726.1726.08-57,516
Nov 6, 202426.0026.1825.8926.1726.083.68%16,933
Nov 5, 202424.7825.2424.7825.2425.162.02%4,777
Nov 4, 202424.9224.9224.7424.7424.660.35%885
Nov 1, 202424.7824.8424.6524.6624.580.14%2,819
Oct 31, 202424.8424.8424.6024.6224.54-0.86%6,257
Oct 30, 202424.8324.9424.7424.8424.75-0.46%7,094
Oct 29, 202425.1325.1324.9524.9524.87-1.02%7,920
Oct 28, 202425.1925.2525.1825.2125.130.90%1,599
Oct 25, 202425.1625.2024.9424.9824.90-0.22%1,542
Oct 24, 202425.0425.0425.0125.0424.96-0.27%282
Oct 23, 202425.2125.3124.9825.1125.02-0.43%7,342
Oct 22, 202425.1525.2525.1525.2125.13-0.47%540
Oct 21, 202425.4325.4325.3325.3325.25-0.67%1,231
Oct 18, 202425.5925.5925.4525.5025.420.09%1,789
Oct 17, 202425.5625.5625.4725.4825.400.32%620
Oct 16, 202425.3325.4225.3325.4025.310.86%471
Oct 15, 202425.5425.5825.1825.1825.10-1.38%1,336
Oct 14, 202425.3925.5325.3925.5325.450.85%445
Oct 11, 202425.1025.3225.1025.3225.241.67%1,090
Oct 10, 202424.9024.9024.8924.9024.82-0.90%282
Oct 9, 202425.1325.1325.1325.1325.040.95%159
Oct 8, 202424.8524.8924.7624.8924.810.12%721
Oct 7, 202424.8124.8624.7824.8624.78-0.02%929
Oct 4, 202424.9924.9924.7824.8624.780.77%1,316
Oct 3, 202424.7424.7424.6524.6724.59-0.40%1,147
Oct 2, 202424.8024.8024.7724.7724.69-0.27%1,051
Oct 1, 202424.8824.8824.8424.8424.76-0.45%161
Sep 30, 202424.9424.9524.8924.9524.87-0.26%1,027
Sep 27, 202425.0125.0125.0125.0124.930.35%131