Get the Stockscreener App
34.69
1.43%
0.49
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 March 09, 2026, is $34.69.
- Ishares U S Manufacturing Etf all-time high stock price is $37.16, occurred on February 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 74.15% to $34.69 now.
- The 52-week high stock price for MADE is $37.16, representing a 7.11% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MADE is $19.92, indicating a -42.58% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $34.71 | $33.60 | $1.11 | 22,650.0 | +1.43% |
| Mar 06, 2026 | $34.50 | $34.11 | $0.39 | 20,397.0 | -2.12% |
| Mar 05, 2026 | $35.70 | $34.59 | $1.11 | 22,961.0 | -2.40% |
| Mar 04, 2026 | $35.98 | $35.48 | $0.5047 | 13,076.0 | +0.76% |
| Mar 03, 2026 | $35.74 | $34.93 | $0.81 | 37,517.0 | -2.98% |
| Mar 02, 2026 | $36.67 | $35.82 | $0.8517 | 43,970.0 | +0.60% |
| Feb 27, 2026 | $36.40 | $35.97 | $0.43 | 37,451.0 | -0.44% |
| Feb 26, 2026 | $36.97 | $36.00 | $0.97 | 18,679.0 | -0.68% |
| Feb 25, 2026 | $37.16 | $36.56 | $0.5956 | 17,252.0 | -0.51% |
| Feb 24, 2026 | $37.03 | $36.54 | $0.49 | 39,003.0 | +1.70% |
| Feb 23, 2026 | $36.80 | $36.24 | $0.56 | 23,430.0 | -1.17% |
| Feb 20, 2026 | $36.98 | $36.42 | $0.5617 | 31,153.0 | +0.41% |
| Feb 19, 2026 | $36.72 | $36.28 | $0.4399 | 36,979.0 | +0.77% |
| Feb 18, 2026 | $36.75 | $36.24 | $0.5102 | 23,457.0 | -0.14% |
| Feb 17, 2026 | $36.52 | $35.95 | $0.575 | 160,731.0 | +0.55% |
| Feb 13, 2026 | $36.51 | $35.91 | $0.605 | 21,116.0 | +1.37% |
| Feb 12, 2026 | $37.02 | $35.74 | $1.28 | 26,540.0 | -1.73% |
| Feb 11, 2026 | $36.70 | $35.95 | $0.75 | 39,527.0 | +1.65% |
| Feb 10, 2026 | $36.02 | $35.63 | $0.385 | 23,387.0 | -0.31% |
| Feb 09, 2026 | $35.96 | $35.39 | $0.569 | 25,764.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $36.67 | $33.60 | $3.07 | 160,571.0 | -4.70% |
| 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% |
0.12%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):