Get the Stockscreener App
25.88
0.19%
0.05
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 November 18, 2024, is $25.88.
- Ishares U S Manufacturing Etf all-time high stock price is $26.75, occurred on November 12, 2024.
- The lowest Ishares U S Manufacturing Etf stock price recorded was $22.27 on August 05, 2024. Since then, Ishares U S Manufacturing Etf's stock price has risen over 16.18% to $25.88 now.
- The 52-week high stock price for MADE is $26.75, representing a 3.36% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for MADE is $22.27, indicating a -13.93% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.01 | $25.80 | $0.21 | 2,749.0 | +0.19% |
| Nov 15, 2024 | $26.08 | $25.83 | $0.25 | 16,962.0 | -1.19% |
| Nov 14, 2024 | $26.59 | $26.12 | $0.4682 | 16,556.0 | -1.28% |
| Nov 13, 2024 | $26.64 | $26.44 | $0.1993 | 37,284.0 | +0.49% |
| Nov 12, 2024 | $26.75 | $26.35 | $0.40 | 8,289.0 | -1.09% |
| Nov 11, 2024 | $26.67 | $26.55 | $0.12 | 16,766.0 | +1.13% |
| Nov 08, 2024 | $26.41 | $26.20 | $0.215 | 27,622.0 | +0.66% |
| Nov 07, 2024 | $26.41 | $26.07 | $0.3405 | 57,516.0 | +0.00% |
| Nov 06, 2024 | $26.18 | $25.89 | $0.2941 | 16,933.0 | +3.67% |
| Nov 05, 2024 | $25.24 | $24.78 | $0.4624 | 4,777.0 | +2.02% |
| Nov 04, 2024 | $24.91 | $24.74 | $0.1724 | 885.0 | +0.35% |
| Nov 01, 2024 | $24.84 | $24.65 | $0.19 | 2,819.0 | +0.14% |
| Oct 31, 2024 | $24.84 | $24.60 | $0.2359 | 6,257.0 | -0.86% |
| Oct 30, 2024 | $24.94 | $24.74 | $0.1996 | 7,094.0 | -0.46% |
| Oct 29, 2024 | $25.13 | $24.95 | $0.1804 | 7,920.0 | -1.02% |
| Oct 28, 2024 | $25.25 | $25.18 | $0.0701 | 1,599.0 | +0.90% |
| Oct 25, 2024 | $25.20 | $24.94 | $0.2601 | 1,532.0 | -0.22% |
| Oct 24, 2024 | $25.04 | $25.01 | $0.03 | 278.0 | -0.27% |
| Oct 23, 2024 | $25.31 | $24.97 | $0.3353 | 7,342.0 | -0.43% |
| Oct 22, 2024 | $25.25 | $25.15 | $0.10 | 540.0 | -0.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.75 | $24.65 | $2.10 | 211,907.0 | +5.11% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):