Get the Stockscreener App
27.62
1.53%
-0.43
After Hours:
27.62
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 August 01, 2025, is $27.62.
- Ishares U S Manufacturing Etf all-time high stock price is $28.54, occurred on July 28, 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 38.65% to $27.62 now.
- The 52-week high stock price for MADE is $28.54, representing a 3.33% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for MADE is $19.92, indicating a -27.88% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $27.74 | $27.22 | $0.52 | 15,249.0 | -1.53% |
| Jul 31, 2025 | $28.29 | $27.94 | $0.3462 | 17,264.0 | +0.54% |
| Jul 30, 2025 | $28.11 | $27.82 | $0.2897 | 3,891.0 | -0.43% |
| Jul 29, 2025 | $28.45 | $27.99 | $0.46 | 14,470.0 | -1.19% |
| Jul 28, 2025 | $28.54 | $28.30 | $0.24 | 12,640.0 | -0.01% |
| Jul 25, 2025 | $28.37 | $28.08 | $0.29 | 11,045.0 | +0.95% |
| Jul 24, 2025 | $28.23 | $28.05 | $0.181 | 9,624.0 | -0.10% |
| Jul 23, 2025 | $28.14 | $28.08 | $0.0593 | 2,063.0 | +1.99% |
| Jul 22, 2025 | $27.61 | $27.42 | $0.1897 | 4,485.0 | +0.32% |
| Jul 21, 2025 | $27.78 | $27.48 | $0.2974 | 8,219.0 | -0.64% |
| Jul 18, 2025 | $27.86 | $27.58 | $0.28 | 10,771.0 | -0.13% |
| Jul 17, 2025 | $27.70 | $27.45 | $0.25 | 6,013.0 | +1.58% |
| Jul 16, 2025 | $27.27 | $26.84 | $0.4278 | 20,049.0 | +0.19% |
| Jul 15, 2025 | $27.39 | $27.21 | $0.1739 | 3,832.0 | -0.64% |
| Jul 14, 2025 | $27.39 | $27.23 | $0.16 | 9,026.0 | +0.13% |
| Jul 11, 2025 | $27.40 | $27.30 | $0.10 | 6,142.0 | -0.44% |
| Jul 10, 2025 | $27.56 | $27.38 | $0.1838 | 14,390.0 | +0.53% |
| Jul 09, 2025 | $27.33 | $27.08 | $0.25 | 12,101.0 | +0.89% |
| Jul 08, 2025 | $27.21 | $27.09 | $0.12 | 9,226.0 | +0.07% |
| Jul 07, 2025 | $27.39 | $27.00 | $0.39 | 64,204.0 | -1.02% |
| Jul 03, 2025 | $27.44 | $27.35 | $0.09 | 12,702.0 | +0.66% |
| Jul 02, 2025 | $27.17 | $26.89 | $0.28 | 14,400.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $27.74 | $27.22 | $0.52 | 15,249.0 | +0.00% |
| Jul, 2025 | $28.54 | $26.58 | $1.96 | 283,642.0 | +3.91% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):