iShares U.S. Manufacturing ETF (MADE)

NYSEARCA: MADE · Real-Time Price · USD

36.10

+0.44 (1.23%)

At close: Sep 4, 2026, 4:00 PM EDT

36.14

+0.04 (0.11%)

After-hours: Sep 4, 2026, 8:00 PM EDT

MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.68	36.14	35.68	36.10	36.10	1.22%	12,329
Sep 3, 2026	35.37	35.68	35.14	35.66	35.66	1.32%	7,447
Sep 2, 2026	35.33	35.33	34.94	35.20	35.20	0.09%	6,728
Sep 1, 2026	35.46	35.53	35.04	35.17	35.17	-1.23%	22,501
Aug 31, 2026	35.67	35.67	35.51	35.61	35.61	-0.39%	17,672
Aug 28, 2026	36.44	36.47	35.68	35.75	35.75	-1.57%	14,787
Aug 27, 2026	36.62	36.68	36.22	36.32	36.32	-0.60%	17,152
Aug 26, 2026	36.59	36.60	36.47	36.54	36.54	1.25%	6,817
Aug 25, 2026	36.43	36.43	36.01	36.09	36.09	-	25,943
Aug 24, 2026	36.42	36.42	35.88	36.09	36.09	-1.10%	32,935
Aug 21, 2026	36.57	36.70	36.29	36.49	36.49	0.66%	23,689
Aug 20, 2026	36.41	36.62	36.24	36.25	36.25	-1.20%	9,260
Aug 19, 2026	37.51	37.73	36.68	36.69	36.69	-1.29%	11,631
Aug 18, 2026	37.94	37.94	37.14	37.17	37.17	-3.16%	22,595
Aug 17, 2026	38.32	38.55	38.28	38.38	38.38	-0.07%	7,573
Aug 14, 2026	38.21	38.53	38.21	38.41	38.41	0.52%	9,325
Aug 13, 2026	38.55	38.60	38.21	38.21	38.21	-0.93%	13,192
Aug 12, 2026	39.11	39.11	38.54	38.57	38.57	0.57%	4,514
Aug 11, 2026	38.27	38.74	38.27	38.35	38.35	0.84%	7,467
Aug 10, 2026	38.79	38.79	38.03	38.03	38.03	-1.27%	17,252
Aug 7, 2026	38.61	38.67	38.09	38.52	38.52	0.81%	13,551
Aug 6, 2026	38.50	38.88	38.21	38.21	38.21	-0.83%	15,346
Aug 5, 2026	38.61	38.96	38.53	38.53	38.53	0.03%	11,009
Aug 4, 2026	38.18	38.58	37.63	38.52	38.52	2.67%	10,600
Aug 3, 2026	36.82	37.52	36.71	37.52	37.52	2.21%	7,320
Jul 31, 2026	36.96	36.96	36.46	36.71	36.71	1.24%	13,128
Jul 30, 2026	36.44	36.44	35.83	36.26	36.26	2.11%	10,274
Jul 29, 2026	37.05	37.05	35.48	35.51	35.51	-3.96%	28,995
Jul 28, 2026	37.05	37.05	36.54	36.97	36.97	-0.98%	9,060
Jul 27, 2026	37.56	37.66	36.68	37.34	37.34	0.51%	19,102
Jul 24, 2026	37.50	37.50	37.06	37.15	37.15	-0.59%	6,459
Jul 23, 2026	37.13	37.66	37.13	37.37	37.37	0.65%	18,750
Jul 22, 2026	36.72	37.31	36.72	37.13	37.13	0.51%	9,845
Jul 21, 2026	36.56	37.18	36.52	36.94	36.94	2.16%	17,614
Jul 20, 2026	36.86	36.86	36.16	36.16	36.16	-0.97%	39,860
Jul 17, 2026	35.93	36.83	35.84	36.52	36.52	-0.47%	7,241
Jul 16, 2026	36.74	36.95	36.40	36.69	36.69	-1.13%	12,366
Jul 15, 2026	37.46	37.46	36.52	37.11	37.11	-0.40%	36,633
Jul 14, 2026	37.55	37.55	37.08	37.26	37.26	0.65%	17,328
Jul 13, 2026	37.58	37.70	36.92	37.02	37.02	-1.59%	49,734
Jul 10, 2026	37.36	37.84	37.32	37.62	37.62	0.38%	10,263
Jul 9, 2026	37.69	37.85	37.48	37.48	37.48	0.58%	8,274
Jul 8, 2026	37.18	37.36	36.79	37.26	37.26	-0.96%	32,699
Jul 7, 2026	37.85	37.85	37.21	37.62	37.62	-2.99%	76,390
Jul 6, 2026	38.43	38.87	38.43	38.78	38.78	1.89%	27,927
Jul 2, 2026	38.93	38.93	37.58	38.06	38.06	-1.50%	23,241
Jul 1, 2026	39.25	39.30	38.63	38.64	38.64	-2.08%	21,723
Jun 30, 2026	38.90	39.49	38.90	39.46	39.46	2.31%	22,167
Jun 29, 2026	38.19	38.61	38.04	38.57	38.57	1.07%	28,510
Jun 26, 2026	38.99	38.99	38.16	38.16	38.16	-3.02%	14,526