Get the Stockscreener App
35.74
1.73%
-0.63
After Hours:
35.78
0.04
+0.11%
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 February 12, 2026, is $35.74.
- Ishares U S Manufacturing Etf all-time high stock price is $37.02, occurred on February 12, 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 79.42% to $35.74 now.
- The 52-week high stock price for MADE is $37.02, representing a 3.58% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for MADE is $19.92, indicating a -44.26% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 06, 2026 | $35.52 | $34.82 | $0.70 | 12,177.0 | +3.65% |
| Feb 05, 2026 | $34.47 | $34.09 | $0.3834 | 13,223.0 | -1.75% |
| Feb 04, 2026 | $35.53 | $34.47 | $1.06 | 25,511.0 | -0.74% |
| Feb 03, 2026 | $35.23 | $34.53 | $0.698 | 42,606.0 | +1.30% |
| Feb 02, 2026 | $34.66 | $34.15 | $0.51 | 14,415.0 | +1.32% |
| Jan 30, 2026 | $34.63 | $34.00 | $0.635 | 8,665.0 | -1.24% |
| Jan 29, 2026 | $34.78 | $34.44 | $0.345 | 17,637.0 | +1.11% |
| Jan 28, 2026 | $34.48 | $33.98 | $0.50 | 20,192.0 | -0.44% |
| Jan 27, 2026 | $34.39 | $34.09 | $0.30 | 8,151.0 | +1.51% |
| Jan 26, 2026 | $33.96 | $33.76 | $0.20 | 41,038.0 | +0.00% |
| Jan 23, 2026 | $34.30 | $33.79 | $0.51 | 12,463.0 | -1.14% |
| Jan 22, 2026 | $34.55 | $34.17 | $0.38 | 37,008.0 | +0.00% |
| Jan 21, 2026 | $34.33 | $33.71 | $0.618 | 14,358.0 | +2.21% |
| Jan 20, 2026 | $33.91 | $33.43 | $0.48 | 16,666.0 | -1.90% |
| Jan 16, 2026 | $34.25 | $34.09 | $0.1683 | 14,266.0 | +0.50% |
| Jan 15, 2026 | $34.17 | $33.88 | $0.2856 | 30,339.0 | +1.43% |
| Jan 14, 2026 | $33.62 | $33.28 | $0.34 | 26,362.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $37.02 | $34.09 | $2.93 | 249,690.0 | +4.53% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):