Skip to main content
iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
25.06
+0.31 (1.25%)
Dec 20, 2024, 3:59 PM EST - Market closed

MADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.9224.9424.9224.9324.841.27%974
Sep 25, 202424.8324.8324.6124.6124.53-1.28%7,011
Sep 24, 202424.9324.9424.9224.9324.850.26%1,765
Sep 23, 202424.7824.8724.7724.8724.790.53%824
Sep 20, 202424.6924.7824.6924.7424.66-0.48%2,292
Sep 19, 202424.7624.9224.7324.8624.781.87%3,558
Sep 18, 202424.4124.5624.4024.4024.320.10%647
Sep 17, 202424.4324.4924.3524.3824.300.88%1,893
Sep 16, 202424.1924.1924.1624.1624.090.48%290
Sep 13, 202424.0624.1524.0224.0523.970.98%2,616
Sep 12, 202423.8123.8123.8123.8123.740.88%82
Sep 11, 202423.0323.6123.0323.6123.531.16%1,217
Sep 10, 202423.2323.3423.2323.3423.26-0.31%2,010
Sep 9, 202423.4123.5323.3923.4123.331.08%8,611
Sep 6, 202423.4223.4223.1623.1623.08-1.33%776
Sep 5, 202423.5123.5223.4723.4723.39-1.12%850
Sep 4, 202423.7423.7423.7423.7423.66-0.03%257
Sep 3, 202424.4024.4023.7523.7523.67-3.56%662
Aug 30, 202424.4924.6224.4924.6224.541.19%363
Aug 29, 202424.2624.3324.2624.3324.250.62%363
Aug 28, 202424.1824.1824.1824.1824.10-0.28%19
Aug 27, 202424.2724.2724.2524.2524.17-0.13%340
Aug 26, 202424.3424.3424.2824.2824.20-0.31%205
Aug 23, 202424.3624.3624.3624.3624.282.08%197
Aug 22, 202424.0724.0723.8623.8623.78-0.49%482
Aug 21, 202423.9623.9823.9623.9823.901.02%266
Aug 20, 202423.7223.7623.7223.7423.66-0.36%375
Aug 19, 202423.7523.8423.7523.8223.750.70%581
Aug 16, 202423.5823.6623.5823.6623.580.01%543
Aug 15, 202423.6623.6623.6623.6623.581.90%170
Aug 14, 202423.2823.2823.1823.2123.140.27%626
Aug 13, 202423.0923.1523.0923.1523.081.57%661
Aug 12, 202422.9122.9122.7922.7922.72-0.63%684
Aug 9, 202422.9322.9422.9322.9422.860.06%241
Aug 8, 202422.6022.9822.6022.9222.852.65%926
Aug 7, 202422.8922.8922.3322.3322.26-0.61%829
Aug 6, 202422.5922.5922.4722.4722.400.86%320
Aug 5, 202422.3622.3622.2822.2822.21-1.98%986
Aug 2, 202422.7322.7322.7322.7322.65-3.36%210
Aug 1, 202424.1424.1623.3823.5223.44-2.53%1,339