Get the Stockscreener App
37.15
0.59%
-0.22
Ishares U S Manufacturing Etf Stock (MADE) Price History
The historical daily chart and data for Ishares U S Manufacturing Etf stock (MADE), show that the latest closing stock price as of July 24, 2026, is $37.15.
- Ishares U S Manufacturing Etf all-time high stock price is $39.68, occurred on June 25, 2026.
- The lowest Ishares U S Manufacturing Etf stock price recorded was $19.92 on April 07, 2025. Since then, Ishares U S Manufacturing Etf's stock price has risen over 86.50% to $37.15 now.
- The 52-week high stock price for MADE is $39.68, representing a 6.81% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for MADE is $27.22, indicating a -26.73% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about MADE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $37.50 | $37.05 | $0.445 | 6,459.0 | -0.59% |
| Jul 23, 2026 | $37.66 | $37.13 | $0.53 | 18,750.0 | +0.65% |
| Jul 22, 2026 | $37.31 | $36.72 | $0.59 | 9,845.0 | +0.51% |
| Jul 21, 2026 | $37.17 | $36.52 | $0.66 | 17,614.0 | +2.16% |
| Jul 20, 2026 | $36.86 | $36.16 | $0.70 | 39,860.0 | -0.97% |
| Jul 17, 2026 | $36.83 | $35.84 | $0.99 | 7,241.0 | -0.47% |
| Jul 16, 2026 | $36.95 | $36.40 | $0.549 | 12,366.0 | -1.13% |
| Jul 15, 2026 | $37.46 | $36.52 | $0.94 | 36,619.0 | -0.40% |
| Jul 14, 2026 | $37.55 | $37.08 | $0.47 | 17,328.0 | +0.65% |
| Jul 13, 2026 | $37.70 | $36.92 | $0.78 | 49,734.0 | -1.59% |
| Jul 10, 2026 | $37.84 | $37.32 | $0.5198 | 10,263.0 | +0.38% |
| Jul 09, 2026 | $37.85 | $37.48 | $0.3739 | 8,274.0 | +0.58% |
| Jul 08, 2026 | $37.36 | $36.79 | $0.5706 | 32,699.0 | -0.96% |
| Jul 07, 2026 | $37.85 | $37.21 | $0.6399 | 76,390.0 | -2.99% |
| Jul 06, 2026 | $38.87 | $38.43 | $0.44 | 27,927.0 | +1.89% |
| Jul 02, 2026 | $38.93 | $37.58 | $1.35 | 23,241.0 | -1.50% |
| Jul 01, 2026 | $39.30 | $38.63 | $0.67 | 21,723.0 | -2.08% |
| Jun 30, 2026 | $39.49 | $38.90 | $0.5921 | 22,106.0 | +2.31% |
| Jun 29, 2026 | $38.61 | $38.04 | $0.57 | 28,510.0 | +1.07% |
| Jun 26, 2026 | $38.99 | $38.16 | $0.83 | 14,526.0 | -3.02% |
| Jun 25, 2026 | $39.68 | $39.10 | $0.58 | 27,849.0 | +2.37% |
Ishares U S Manufacturing Etf Stock (MADE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Manufacturing Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MADE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Manufacturing Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Manufacturing Etf Stock (MADE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $39.30 | $35.84 | $3.46 | 422,792.0 | -5.85% |
| Jun, 2026 | $39.68 | $36.00 | $3.68 | 387,681.0 | +4.86% |
| May, 2026 | $37.95 | $35.16 | $2.79 | 372,561.0 | +1.35% |
| Apr, 2026 | $37.61 | $33.21 | $4.40 | 470,917.0 | +11.43% |
| Mar, 2026 | $36.67 | $31.92 | $4.75 | 432,040.0 | -8.46% |
| Feb, 2026 | $37.16 | $34.09 | $3.07 | 632,401.0 | +6.46% |
| Jan, 2026 | $34.78 | $31.39 | $3.39 | 409,201.0 | +9.58% |
Ishares U S Manufacturing Etf Stock (MADE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.22 | $30.43 | $1.79 | 232,662.0 | +1.99% |
| Nov, 2025 | $31.32 | $28.96 | $2.36 | 167,760.0 | +0.14% |
| Oct, 2025 | $31.09 | $28.40 | $2.69 | 162,429.0 | +5.28% |
| Sep, 2025 | $29.33 | $27.96 | $1.37 | 127,631.0 | +2.88% |
| Aug, 2025 | $28.83 | $27.22 | $1.61 | 153,705.0 | +1.43% |
| Jul, 2025 | $28.54 | $26.58 | $1.96 | 268,393.0 | +5.53% |
| Jun, 2025 | $26.67 | $25.07 | $1.60 | 118,859.0 | +4.23% |
| May, 2025 | $25.97 | $23.31 | $2.66 | 238,923.0 | +10.02% |
| Apr, 2025 | $23.72 | $19.92 | $3.80 | 513,225.0 | -0.09% |
| Mar, 2025 | $24.77 | $22.80 | $1.97 | 134,004.0 | -5.50% |
| Feb, 2025 | $25.37 | $24.20 | $1.17 | 209,027.0 | -3.61% |
| Jan, 2025 | $26.46 | $24.39 | $2.07 | 284,006.0 | +2.91% |
Ishares U S Manufacturing Etf Stock (MADE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $24.55 | $2.39 | 204,509.0 | -7.81% |
| Nov, 2024 | $27.06 | $24.65 | $2.41 | 287,985.0 | +9.26% |
| Oct, 2024 | $25.59 | $24.60 | $0.9859 | 45,232.0 | -1.31% |
| Sep, 2024 | $25.01 | $23.03 | $1.98 | 37,489.0 | +1.33% |
| Aug, 2024 | $24.62 | $22.27 | $2.35 | 10,626.0 | +2.04% |
| Jul, 2024 | $24.37 | $23.57 | $0.7968 | 15,114.0 | +0.00% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):