iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
26.52
+0.14 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.54 | 26.66 | 26.35 | 26.52 | 26.52 | 0.52% | 4,217 |
| Jun 26, 2025 | 26.15 | 26.38 | 26.15 | 26.38 | 26.38 | 1.39% | 2,487 |
| Jun 25, 2025 | 26.08 | 26.08 | 25.98 | 26.02 | 26.02 | -0.31% | 3,133 |
| Jun 24, 2025 | 26.10 | 26.14 | 25.97 | 26.10 | 26.10 | 0.90% | 9,519 |
| Jun 23, 2025 | 25.56 | 25.87 | 25.56 | 25.87 | 25.87 | 1.08% | 2,050 |
| Jun 20, 2025 | 25.70 | 25.76 | 25.54 | 25.59 | 25.59 | -0.19% | 3,852 |
| Jun 18, 2025 | 25.72 | 25.86 | 25.62 | 25.64 | 25.64 | 0.12% | 12,621 |
| Jun 17, 2025 | 25.82 | 25.82 | 25.61 | 25.61 | 25.61 | -1.44% | 10,709 |
| Jun 16, 2025 | 25.99 | 26.07 | 25.98 | 25.98 | 25.98 | 1.05% | 3,114 |
| Jun 13, 2025 | 25.90 | 25.96 | 25.71 | 25.71 | 25.66 | -1.26% | 16,043 |
| Jun 12, 2025 | 25.85 | 26.05 | 25.85 | 26.04 | 25.99 | -0.16% | 2,319 |
| Jun 11, 2025 | 26.19 | 26.19 | 25.92 | 26.08 | 26.03 | 0.08% | 8,382 |
| Jun 10, 2025 | 26.09 | 26.09 | 26.00 | 26.06 | 26.01 | - | 7,782 |
| Jun 9, 2025 | 26.00 | 26.16 | 26.00 | 26.06 | 26.01 | 0.44% | 3,068 |
| Jun 6, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.89 | 1.08% | 917 |
| Jun 5, 2025 | 25.70 | 25.81 | 25.67 | 25.67 | 25.62 | -0.19% | 5,158 |
| Jun 4, 2025 | 25.78 | 25.80 | 25.72 | 25.72 | 25.67 | - | 1,703 |
| Jun 3, 2025 | 25.30 | 25.73 | 25.30 | 25.72 | 25.67 | 1.78% | 10,816 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.07 | 25.27 | 25.22 | -0.91% | 4,724 |
| May 30, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.45 | -0.07% | 1,595 |
| May 29, 2025 | 25.55 | 25.55 | 25.48 | 25.52 | 25.47 | 0.31% | 1,290 |
| May 28, 2025 | 25.76 | 25.76 | 25.44 | 25.44 | 25.39 | -0.82% | 6,641 |
| May 27, 2025 | 25.41 | 25.66 | 25.41 | 25.65 | 25.60 | 1.95% | 6,588 |
| May 23, 2025 | 24.88 | 25.22 | 24.80 | 25.16 | 25.11 | -0.51% | 7,109 |
| May 22, 2025 | 25.16 | 25.43 | 25.11 | 25.29 | 25.24 | -0.16% | 65,054 |
| May 21, 2025 | 25.65 | 25.71 | 25.32 | 25.33 | 25.28 | -2.09% | 6,701 |
| May 20, 2025 | 25.91 | 25.97 | 25.81 | 25.87 | 25.82 | -0.19% | 7,176 |
| May 19, 2025 | 25.72 | 25.95 | 25.64 | 25.92 | 25.87 | -0.15% | 7,559 |
| May 16, 2025 | 25.70 | 25.96 | 25.70 | 25.96 | 25.91 | 0.82% | 3,319 |
| May 15, 2025 | 25.58 | 25.75 | 25.57 | 25.75 | 25.70 | 0.74% | 8,706 |
| May 14, 2025 | 25.66 | 25.66 | 25.50 | 25.56 | 25.51 | -0.43% | 11,514 |
| May 13, 2025 | 25.38 | 25.76 | 25.38 | 25.67 | 25.62 | 1.34% | 34,174 |
| May 12, 2025 | 25.28 | 25.33 | 25.10 | 25.33 | 25.28 | 4.07% | 19,144 |
| May 9, 2025 | 24.38 | 24.41 | 24.25 | 24.34 | 24.29 | 0.41% | 8,460 |
| May 8, 2025 | 23.96 | 24.45 | 23.96 | 24.24 | 24.19 | 1.89% | 9,853 |
| May 7, 2025 | 23.72 | 23.84 | 23.70 | 23.79 | 23.74 | 0.72% | 3,905 |
| May 6, 2025 | 23.61 | 23.74 | 23.59 | 23.62 | 23.57 | -0.59% | 6,861 |
| May 5, 2025 | 23.75 | 23.91 | 23.67 | 23.76 | 23.71 | -0.24% | 8,761 |
| May 2, 2025 | 23.80 | 23.92 | 23.73 | 23.82 | 23.77 | 1.69% | 5,200 |
| May 1, 2025 | 23.31 | 23.61 | 23.31 | 23.42 | 23.37 | 1.04% | 9,831 |
| Apr 30, 2025 | 22.92 | 23.18 | 22.79 | 23.18 | 23.13 | 0.30% | 3,989 |
| Apr 29, 2025 | 22.97 | 23.15 | 22.85 | 23.11 | 23.06 | 0.65% | 10,135 |
| Apr 28, 2025 | 23.00 | 23.20 | 22.79 | 22.96 | 22.91 | 0.09% | 11,566 |
| Apr 25, 2025 | 22.88 | 22.99 | 22.77 | 22.94 | 22.89 | 0.31% | 6,521 |
| Apr 24, 2025 | 22.48 | 22.89 | 22.48 | 22.87 | 22.82 | 3.16% | 5,939 |
| Apr 23, 2025 | 22.63 | 22.81 | 22.17 | 22.17 | 22.13 | 1.66% | 9,448 |
| Apr 22, 2025 | 21.62 | 21.85 | 21.54 | 21.81 | 21.76 | 2.15% | 16,297 |
| Apr 21, 2025 | 21.70 | 21.70 | 21.12 | 21.35 | 21.31 | -2.11% | 14,371 |
| Apr 17, 2025 | 21.79 | 21.92 | 21.72 | 21.81 | 21.77 | 0.47% | 2,683 |
| Apr 16, 2025 | 21.97 | 22.00 | 21.49 | 21.71 | 21.67 | -1.69% | 38,805 |