iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
29.18
-0.45 (-1.52%)
Oct 7, 2025, 11:50 AM EDT - Market open
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.63 | 29.70 | 29.63 | 29.70 | - | 0.24% | 938 |
| Oct 6, 2025 | 29.69 | 29.76 | 29.55 | 29.63 | 29.63 | 0.36% | 8,869 |
| Oct 3, 2025 | 29.60 | 29.69 | 29.48 | 29.52 | 29.52 | 0.19% | 6,825 |
| Oct 2, 2025 | 29.55 | 29.60 | 29.31 | 29.47 | 29.47 | 0.16% | 4,361 |
| Oct 1, 2025 | 29.29 | 29.44 | 29.29 | 29.42 | 29.42 | 0.51% | 2,214 |
| Sep 30, 2025 | 29.15 | 29.27 | 29.02 | 29.27 | 29.27 | 0.84% | 2,303 |
| Sep 29, 2025 | 29.33 | 29.33 | 28.96 | 29.03 | 29.03 | 0.16% | 10,353 |
| Sep 26, 2025 | 28.85 | 29.00 | 28.84 | 28.98 | 28.98 | 1.14% | 1,635 |
| Sep 25, 2025 | 28.65 | 28.68 | 28.52 | 28.65 | 28.65 | -0.61% | 16,487 |
| Sep 24, 2025 | 29.09 | 29.09 | 28.83 | 28.83 | 28.83 | -0.88% | 2,512 |
| Sep 23, 2025 | 29.21 | 29.21 | 29.09 | 29.09 | 29.09 | -0.51% | 1,085 |
| Sep 22, 2025 | 29.08 | 29.25 | 28.99 | 29.24 | 29.24 | 0.39% | 5,959 |
| Sep 19, 2025 | 29.19 | 29.19 | 28.97 | 29.12 | 29.12 | -0.24% | 9,575 |
| Sep 18, 2025 | 28.94 | 29.21 | 28.76 | 29.19 | 29.19 | 1.65% | 7,925 |
| Sep 17, 2025 | 28.79 | 28.96 | 28.65 | 28.72 | 28.72 | -0.34% | 2,528 |
| Sep 16, 2025 | 28.90 | 28.90 | 28.74 | 28.81 | 28.81 | -0.39% | 12,782 |
| Sep 15, 2025 | 29.05 | 29.05 | 28.78 | 28.93 | 28.84 | 0.51% | 7,423 |
| Sep 12, 2025 | 28.95 | 28.95 | 28.78 | 28.78 | 28.70 | -1.02% | 2,514 |
| Sep 11, 2025 | 29.08 | 29.14 | 29.03 | 29.08 | 28.99 | 1.43% | 6,633 |
| Sep 10, 2025 | 28.69 | 28.73 | 28.59 | 28.67 | 28.58 | 0.91% | 4,261 |
| Sep 9, 2025 | 28.35 | 28.42 | 28.22 | 28.41 | 28.33 | -0.56% | 6,166 |
| Sep 8, 2025 | 28.59 | 28.59 | 28.43 | 28.57 | 28.49 | -0.07% | 2,072 |
| Sep 5, 2025 | 28.66 | 28.66 | 28.30 | 28.59 | 28.51 | 0.39% | 6,201 |
| Sep 4, 2025 | 28.09 | 28.48 | 28.07 | 28.48 | 28.40 | 1.41% | 6,090 |
| Sep 3, 2025 | 28.15 | 28.15 | 27.96 | 28.08 | 28.00 | -0.51% | 4,577 |
| Sep 2, 2025 | 28.16 | 28.23 | 28.06 | 28.23 | 28.14 | -0.78% | 8,875 |
| Aug 29, 2025 | 28.80 | 28.83 | 28.38 | 28.45 | 28.37 | -1.25% | 3,211 |
| Aug 28, 2025 | 28.78 | 28.81 | 28.73 | 28.81 | 28.73 | 0.10% | 6,224 |
| Aug 27, 2025 | 28.80 | 28.80 | 28.73 | 28.78 | 28.70 | 0.21% | 10,433 |
| Aug 26, 2025 | 28.55 | 28.72 | 28.55 | 28.72 | 28.64 | 0.80% | 3,125 |
| Aug 25, 2025 | 28.68 | 28.68 | 28.49 | 28.49 | 28.41 | -0.51% | 2,201 |
| Aug 22, 2025 | 28.00 | 28.76 | 28.00 | 28.64 | 28.55 | 2.74% | 8,499 |
| Aug 21, 2025 | 28.00 | 28.00 | 27.84 | 27.87 | 27.79 | -0.62% | 11,063 |
| Aug 20, 2025 | 28.20 | 28.20 | 27.85 | 28.05 | 27.96 | -0.54% | 3,226 |
| Aug 19, 2025 | 28.27 | 28.40 | 28.13 | 28.20 | 28.12 | -0.20% | 4,174 |
| Aug 18, 2025 | 28.06 | 28.27 | 28.06 | 28.26 | 28.17 | 0.77% | 3,575 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.01 | 28.04 | 27.96 | -0.70% | 4,631 |
| Aug 14, 2025 | 28.31 | 28.31 | 28.07 | 28.24 | 28.15 | -1.38% | 11,116 |
| Aug 13, 2025 | 28.34 | 28.63 | 28.30 | 28.63 | 28.55 | 1.22% | 8,688 |
| Aug 12, 2025 | 27.97 | 28.29 | 27.97 | 28.29 | 28.20 | 1.93% | 5,094 |
| Aug 11, 2025 | 27.91 | 27.95 | 27.72 | 27.75 | 27.67 | -0.39% | 4,360 |
| Aug 8, 2025 | 27.93 | 28.01 | 27.82 | 27.86 | 27.78 | 0.29% | 8,771 |
| Aug 7, 2025 | 28.03 | 28.03 | 27.66 | 27.78 | 27.70 | 0.18% | 8,708 |
| Aug 6, 2025 | 27.95 | 27.95 | 27.67 | 27.73 | 27.65 | -0.61% | 6,218 |
| Aug 5, 2025 | 27.87 | 28.01 | 27.68 | 27.90 | 27.82 | -0.07% | 9,154 |
| Aug 4, 2025 | 27.76 | 27.92 | 27.76 | 27.92 | 27.84 | 1.09% | 16,838 |
| Aug 1, 2025 | 27.74 | 27.74 | 27.22 | 27.62 | 27.54 | -1.53% | 15,249 |
| Jul 31, 2025 | 28.03 | 28.29 | 27.95 | 28.05 | 27.97 | 0.54% | 17,264 |
| Jul 30, 2025 | 28.01 | 28.12 | 27.83 | 27.90 | 27.82 | -0.43% | 3,891 |
| Jul 29, 2025 | 28.45 | 28.45 | 27.99 | 28.02 | 27.94 | -1.18% | 14,470 |