iShares U.S. Manufacturing ETF (MADE)

MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.90	36.02	35.64	35.89	-	-	14,394
Feb 9, 2026	35.50	35.96	35.39	35.89	35.89	1.18%	25,764
Feb 6, 2026	34.82	35.52	34.82	35.47	35.47	3.65%	12,177
Feb 5, 2026	34.40	34.47	34.09	34.22	34.22	-1.75%	12,950
Feb 4, 2026	35.47	35.53	34.47	34.83	34.83	-0.74%	25,526
Feb 3, 2026	34.75	35.23	34.53	35.09	35.09	1.30%	42,606
Feb 2, 2026	34.15	34.66	34.15	34.64	34.64	1.32%	14,381
Jan 30, 2026	34.52	34.64	34.00	34.19	34.19	-1.24%	8,664
Jan 29, 2026	34.66	34.79	34.44	34.62	34.62	1.11%	17,637
Jan 28, 2026	34.27	34.48	33.98	34.24	34.24	-0.44%	20,194
Jan 27, 2026	34.09	34.39	34.09	34.39	34.39	1.51%	8,151
Jan 26, 2026	33.96	33.96	33.76	33.88	33.88	-	41,038
Jan 23, 2026	34.30	34.30	33.79	33.88	33.88	-1.14%	12,463
Jan 22, 2026	34.50	34.55	34.17	34.27	34.27	-	37,008
Jan 21, 2026	33.78	34.33	33.71	34.27	34.27	2.21%	14,358
Jan 20, 2026	33.55	33.91	33.43	33.53	33.53	-1.90%	16,671
Jan 16, 2026	34.20	34.26	34.09	34.18	34.18	0.50%	14,266
Jan 15, 2026	33.98	34.17	33.88	34.01	34.01	1.43%	30,339
Jan 14, 2026	33.62	33.62	33.28	33.53	33.53	-0.06%	26,363
Jan 13, 2026	33.47	33.64	33.24	33.55	33.55	1.02%	11,448
Jan 12, 2026	32.82	33.21	32.82	33.21	33.21	1.13%	29,673
Jan 9, 2026	32.44	32.88	32.44	32.84	32.84	1.02%	18,082
Jan 8, 2026	32.43	32.59	32.40	32.51	32.51	1.01%	23,381
Jan 7, 2026	32.86	32.91	32.18	32.19	32.19	-1.93%	42,908
Jan 6, 2026	32.20	32.82	32.00	32.82	32.82	1.52%	14,179
Jan 5, 2026	32.22	32.38	32.19	32.33	32.33	1.08%	11,908
Jan 2, 2026	31.47	32.00	31.39	31.99	31.99	2.52%	12,871
Dec 31, 2025	31.59	31.59	31.20	31.20	31.20	-0.87%	12,287
Dec 30, 2025	31.60	31.64	31.47	31.47	31.47	-0.62%	50,226
Dec 29, 2025	31.75	31.75	31.62	31.67	31.67	-0.38%	24,196
Dec 26, 2025	31.70	31.80	31.70	31.79	31.79	-0.14%	2,536
Dec 24, 2025	31.80	31.85	31.77	31.84	31.84	0.17%	8,078
Dec 23, 2025	31.82	31.82	31.67	31.78	31.78	-0.06%	13,076
Dec 22, 2025	31.58	31.81	31.57	31.80	31.80	1.30%	10,463
Dec 19, 2025	30.93	31.39	30.93	31.39	31.39	1.65%	4,574
Dec 18, 2025	31.01	31.01	30.83	30.88	30.88	1.05%	11,471
Dec 17, 2025	31.15	31.15	30.52	30.56	30.56	-1.80%	6,485
Dec 16, 2025	31.41	31.41	31.01	31.12	31.12	-1.05%	4,381
Dec 15, 2025	31.51	31.51	31.41	31.45	31.37	0.35%	4,041
Dec 12, 2025	32.22	32.22	31.27	31.34	31.26	-2.49%	13,237
Dec 11, 2025	31.83	32.17	31.65	32.14	32.06	1.07%	6,681
Dec 10, 2025	31.21	31.94	31.19	31.80	31.72	2.20%	36,779
Dec 9, 2025	31.37	31.37	31.12	31.12	31.04	-0.40%	9,262
Dec 8, 2025	31.32	31.46	31.19	31.24	31.16	-	7,547
Dec 5, 2025	31.20	31.35	31.19	31.24	31.16	0.10%	5,622
Dec 4, 2025	30.94	31.25	30.94	31.21	31.13	1.10%	2,888
Dec 3, 2025	30.73	30.87	30.58	30.87	30.79	0.72%	2,032
Dec 2, 2025	30.60	30.72	30.45	30.65	30.57	0.72%	6,918
Dec 1, 2025	30.64	30.72	30.43	30.43	30.36	-1.39%	3,474
Nov 28, 2025	30.67	30.86	30.66	30.86	30.78	0.78%	2,791

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.