iShares U.S. Manufacturing ETF (MADE)

NYSEARCA: MADE · Real-Time Price · USD

37.34

+0.19 (0.51%)

At close: Jul 27, 2026, 4:00 PM EDT

37.40

+0.06 (0.16%)

After-hours: Jul 27, 2026, 5:01 PM EDT

MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.56	37.66	36.68	36.83	-	-0.86%	10,339
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
Jun 25, 2026	39.47	39.68	39.10	39.35	39.35	2.37%	27,849
Jun 24, 2026	38.35	38.93	38.31	38.44	38.44	0.66%	13,422
Jun 23, 2026	38.60	38.79	38.16	38.19	38.19	-3.41%	15,403
Jun 22, 2026	39.31	39.56	39.22	39.54	39.54	1.31%	38,551
Jun 18, 2026	39.11	39.21	38.95	39.03	39.03	1.83%	12,508
Jun 17, 2026	38.53	39.16	36.87	38.33	38.33	-0.09%	12,364
Jun 16, 2026	38.47	38.74	38.36	38.36	38.36	-0.16%	13,539
Jun 15, 2026	38.34	38.77	38.34	38.42	38.42	2.19%	29,667
Jun 12, 2026	37.67	37.84	37.48	37.64	37.60	0.78%	40,362
Jun 11, 2026	36.31	37.35	36.31	37.35	37.31	3.69%	5,984
Jun 10, 2026	37.39	37.47	36.00	36.02	35.98	-3.82%	20,835
Jun 9, 2026	37.78	38.00	36.44	37.45	37.41	0.35%	8,431
Jun 8, 2026	37.34	37.66	37.32	37.32	37.28	0.62%	5,844
Jun 5, 2026	38.12	38.12	36.95	37.09	37.05	-3.56%	6,799
Jun 4, 2026	38.22	38.53	37.85	38.46	38.42	0.37%	27,088
Jun 3, 2026	38.37	38.71	38.14	38.32	38.28	0.07%	15,395
Jun 2, 2026	37.65	38.30	37.65	38.29	38.25	2.95%	13,469
Jun 1, 2026	37.34	37.34	36.83	37.20	37.15	-1.15%	15,067
May 29, 2026	37.66	37.88	37.45	37.63	37.59	-0.41%	8,681
May 28, 2026	37.28	37.95	37.24	37.79	37.74	0.23%	7,880
May 27, 2026	37.80	37.80	37.38	37.70	37.66	0.11%	26,100
May 26, 2026	37.65	37.73	37.44	37.66	37.62	1.92%	40,790
May 22, 2026	36.66	37.13	36.45	36.95	36.91	1.68%	17,696
May 21, 2026	35.94	36.50	35.76	36.34	36.30	0.62%	23,636
May 20, 2026	35.86	36.27	35.56	36.12	36.08	1.82%	14,702
May 19, 2026	35.70	35.82	35.16	35.47	35.43	-1.88%	17,450
May 18, 2026	36.83	36.83	35.85	36.15	36.11	-1.88%	11,359
May 15, 2026	37.23	37.23	36.77	36.84	36.80	-2.64%	19,979
May 14, 2026	37.56	37.89	37.42	37.84	37.80	0.95%	21,184