iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
21.80
+0.09 (0.41%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.79 | 21.92 | 21.72 | 21.81 | 21.81 | 0.47% | 2,673 |
| Apr 16, 2025 | 21.97 | 22.00 | 21.49 | 21.71 | 21.71 | -1.69% | 38,805 |
| Apr 15, 2025 | 22.29 | 22.35 | 22.05 | 22.08 | 22.08 | -0.75% | 4,779 |
| Apr 14, 2025 | 22.43 | 22.43 | 22.00 | 22.25 | 22.25 | 1.18% | 8,485 |
| Apr 11, 2025 | 21.62 | 22.03 | 21.37 | 21.99 | 21.99 | 1.62% | 14,554 |
| Apr 10, 2025 | 21.87 | 21.87 | 21.00 | 21.64 | 21.64 | -3.66% | 32,726 |
| Apr 9, 2025 | 20.16 | 22.53 | 20.16 | 22.46 | 22.46 | 9.89% | 42,954 |
| Apr 8, 2025 | 21.51 | 21.65 | 20.18 | 20.44 | 20.44 | -1.97% | 49,282 |
| Apr 7, 2025 | 20.44 | 21.60 | 19.92 | 20.85 | 20.85 | -0.29% | 77,885 |
| Apr 4, 2025 | 21.54 | 21.54 | 20.64 | 20.91 | 20.91 | -5.21% | 54,577 |
| Apr 3, 2025 | 22.97 | 22.97 | 22.04 | 22.06 | 22.06 | -6.68% | 87,509 |
| Apr 2, 2025 | 23.12 | 23.72 | 23.10 | 23.64 | 23.64 | 1.35% | 15,794 |
| Apr 1, 2025 | 23.23 | 23.37 | 22.95 | 23.33 | 23.33 | 0.54% | 6,023 |
| Mar 31, 2025 | 22.88 | 23.22 | 22.80 | 23.20 | 23.20 | 0.13% | 4,881 |
| Mar 28, 2025 | 23.68 | 23.68 | 23.11 | 23.17 | 23.17 | -2.36% | 5,911 |
| Mar 27, 2025 | 23.99 | 23.99 | 23.73 | 23.73 | 23.73 | -1.21% | 7,309 |
| Mar 26, 2025 | 24.30 | 24.35 | 23.94 | 24.02 | 24.02 | -1.44% | 3,130 |
| Mar 25, 2025 | 24.33 | 24.44 | 24.28 | 24.37 | 24.37 | 0.54% | 6,822 |
| Mar 24, 2025 | 24.06 | 24.26 | 24.06 | 24.24 | 24.24 | 2.42% | 8,994 |
| Mar 21, 2025 | 23.52 | 23.68 | 23.51 | 23.67 | 23.67 | -0.58% | 2,127 |
| Mar 20, 2025 | 23.78 | 24.00 | 23.78 | 23.81 | 23.81 | -0.68% | 5,125 |
| Mar 19, 2025 | 23.79 | 23.97 | 23.79 | 23.97 | 23.97 | 1.55% | 2,581 |
| Mar 18, 2025 | 23.69 | 23.69 | 23.57 | 23.60 | 23.60 | -1.09% | 5,306 |
| Mar 17, 2025 | 23.43 | 23.96 | 23.43 | 23.86 | 23.80 | 1.32% | 6,864 |
| Mar 14, 2025 | 23.46 | 23.57 | 23.43 | 23.55 | 23.49 | 2.04% | 7,622 |
| Mar 13, 2025 | 23.34 | 23.41 | 23.00 | 23.08 | 23.02 | -1.49% | 5,544 |
| Mar 12, 2025 | 23.41 | 23.57 | 23.29 | 23.43 | 23.37 | -0.34% | 6,461 |
| Mar 11, 2025 | 23.76 | 23.76 | 23.31 | 23.51 | 23.45 | -0.80% | 3,461 |
| Mar 10, 2025 | 23.83 | 24.02 | 23.62 | 23.70 | 23.64 | -1.58% | 15,502 |
| Mar 7, 2025 | 23.72 | 24.08 | 23.60 | 24.08 | 24.02 | 1.52% | 3,569 |
| Mar 6, 2025 | 23.71 | 23.86 | 23.55 | 23.72 | 23.66 | -1.00% | 6,262 |
| Mar 5, 2025 | 23.56 | 24.02 | 23.55 | 23.96 | 23.90 | 2.26% | 14,904 |
| Mar 4, 2025 | 23.66 | 23.77 | 23.22 | 23.43 | 23.37 | -2.21% | 6,975 |
| Mar 3, 2025 | 24.77 | 24.77 | 23.81 | 23.96 | 23.90 | -2.40% | 11,290 |
| Feb 28, 2025 | 24.25 | 24.56 | 24.20 | 24.55 | 24.49 | 1.11% | 23,819 |
| Feb 27, 2025 | 24.65 | 24.67 | 24.28 | 24.28 | 24.22 | -1.26% | 9,242 |
| Feb 26, 2025 | 24.84 | 24.85 | 24.57 | 24.59 | 24.53 | 0.41% | 8,037 |
| Feb 25, 2025 | 24.54 | 24.54 | 24.32 | 24.49 | 24.43 | 0.10% | 63,650 |
| Feb 24, 2025 | 24.64 | 24.64 | 24.47 | 24.47 | 24.40 | -0.55% | 3,247 |
| Feb 21, 2025 | 24.89 | 24.89 | 24.50 | 24.60 | 24.54 | -2.34% | 8,853 |
| Feb 20, 2025 | 25.34 | 25.34 | 24.98 | 25.19 | 25.12 | -0.63% | 6,789 |
| Feb 19, 2025 | 25.33 | 25.37 | 25.31 | 25.35 | 25.28 | 0.38% | 4,656 |
| Feb 18, 2025 | 25.06 | 25.27 | 25.06 | 25.26 | 25.19 | 1.02% | 14,027 |
| Feb 14, 2025 | 25.07 | 25.07 | 24.95 | 25.00 | 24.93 | 0.04% | 7,300 |
| Feb 13, 2025 | 24.96 | 25.02 | 24.93 | 24.99 | 24.92 | 0.47% | 2,611 |
| Feb 12, 2025 | 24.73 | 24.87 | 24.73 | 24.87 | 24.81 | -0.94% | 4,114 |
| Feb 11, 2025 | 25.09 | 25.16 | 25.03 | 25.11 | 25.04 | -0.32% | 7,264 |
| Feb 10, 2025 | 25.06 | 25.21 | 25.01 | 25.19 | 25.12 | 0.89% | 7,262 |
| Feb 7, 2025 | 25.25 | 25.25 | 24.95 | 24.97 | 24.90 | -0.61% | 3,481 |
| Feb 6, 2025 | 25.21 | 25.21 | 25.04 | 25.12 | 25.05 | -0.24% | 8,425 |