Get the Stockscreener App
28.41
2.51%
-0.73
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 October 10, 2025, is $28.41.
- Ishares U S Manufacturing Etf all-time high stock price is $29.76, occurred on October 06, 2025.
- 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 42.62% to $28.41 now.
- The 52-week high stock price for MADE is $29.76, representing a 4.74% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for MADE is $19.92, indicating a -29.88% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $29.26 | $28.40 | $0.862 | 8,644.0 | -2.51% |
| Oct 09, 2025 | $29.61 | $29.13 | $0.48 | 5,219.0 | -1.24% |
| Oct 08, 2025 | $29.52 | $29.30 | $0.2205 | 4,543.0 | +0.76% |
| Oct 07, 2025 | $29.70 | $29.18 | $0.52 | 3,018.0 | -1.17% |
| Oct 06, 2025 | $29.76 | $29.55 | $0.2078 | 8,202.0 | +0.36% |
| Oct 03, 2025 | $29.68 | $29.48 | $0.205 | 6,822.0 | +0.19% |
| Oct 02, 2025 | $29.60 | $29.31 | $0.29 | 4,360.0 | +0.16% |
| Oct 01, 2025 | $29.44 | $29.29 | $0.1496 | 2,214.0 | +0.51% |
| Sep 30, 2025 | $29.27 | $29.02 | $0.25 | 2,298.0 | +0.84% |
| Sep 29, 2025 | $29.33 | $28.96 | $0.37 | 10,335.0 | +0.16% |
| Sep 26, 2025 | $29.00 | $28.84 | $0.16 | 1,635.0 | +1.14% |
| Sep 25, 2025 | $28.68 | $28.52 | $0.1606 | 16,487.0 | -0.78% |
| Sep 24, 2025 | $29.09 | $28.84 | $0.245 | 2,506.0 | -0.71% |
| Sep 23, 2025 | $29.21 | $29.09 | $0.1243 | 1,085.0 | -0.51% |
| Sep 22, 2025 | $29.25 | $28.99 | $0.262 | 5,955.0 | +0.40% |
| Sep 19, 2025 | $29.19 | $28.97 | $0.22 | 9,575.0 | -0.24% |
| Sep 18, 2025 | $29.21 | $28.76 | $0.45 | 7,903.0 | +1.66% |
| Sep 17, 2025 | $28.96 | $28.64 | $0.315 | 2,528.0 | -0.35% |
| Sep 16, 2025 | $28.90 | $28.73 | $0.1643 | 12,782.0 | -0.39% |
| Sep 15, 2025 | $29.05 | $28.78 | $0.27 | 7,193.0 | +0.51% |
| Sep 12, 2025 | $28.95 | $28.78 | $0.17 | 2,514.0 | -1.02% |
| Sep 11, 2025 | $29.14 | $29.03 | $0.11 | 6,633.0 | +1.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $29.76 | $28.40 | $1.36 | 51,666.0 | -2.94% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):