Ishares U S Manufacturing Etf (MADE)

Overview News Price History Discussions Forecast

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 May 07, 2026, is $37.16.

Ishares U S Manufacturing Etf all-time high stock price is $37.61, occurred on April 21, 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 86.57% to $37.16 now.
The 52-week high stock price for MADE is $37.61, representing a 1.20% increase from the current share price, occurred on April 21, 2026.
The 52-week low stock price for MADE is $23.59, indicating a -36.53% decrease from the current share price, occurred on May 06, 2025.

The table below shows more information about MADE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 07, 2026	$37.80	$37.15	$0.65	3,114.0	-1.42%
May 06, 2026	$37.75	$37.23	$0.52	25,943.0	+2.71%
May 05, 2026	$36.95	$36.69	$0.265	19,685.0	+0.61%
May 04, 2026	$36.90	$36.45	$0.4499	12,877.0	-0.76%
May 01, 2026	$37.32	$36.78	$0.54	18,769.0	-0.86%
Apr 30, 2026	$37.13	$36.46	$0.668	10,143.0	+3.00%
Apr 29, 2026	$36.39	$35.96	$0.4295	9,250.0	+0.02%
Apr 28, 2026	$36.31	$35.68	$0.63	13,286.0	-1.88%
Apr 27, 2026	$36.91	$36.59	$0.315	9,175.0	-0.16%
Apr 24, 2026	$37.27	$36.73	$0.54	47,091.0	-0.89%
Apr 23, 2026	$37.30	$36.59	$0.705	40,358.0	+1.06%
Apr 22, 2026	$37.34	$36.55	$0.79	18,509.0	-0.57%
Apr 21, 2026	$37.61	$36.94	$0.67	11,012.0	-0.94%
Apr 20, 2026	$37.33	$37.02	$0.31	15,513.0	+0.46%
Apr 17, 2026	$37.36	$36.67	$0.69	38,450.0	+2.51%
Apr 16, 2026	$36.26	$35.91	$0.35	12,380.0	-0.08%
Apr 15, 2026	$37.08	$36.08	$0.9999	29,619.0	-2.13%
Apr 14, 2026	$37.08	$36.80	$0.2801	40,151.0	+1.09%
Apr 13, 2026	$36.68	$36.18	$0.50	31,373.0	+0.83%
Apr 10, 2026	$36.49	$36.15	$0.3399	12,924.0	+0.47%
Apr 09, 2026	$36.24	$35.66	$0.575	25,595.0	+1.46%
Apr 08, 2026	$35.66	$35.31	$0.35	21,995.0	+5.16%
Apr 07, 2026	$33.89	$33.55	$0.335	6,617.0	+0.09%

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
May, 2026	$37.80	$36.45	$1.35	80,388.0	+0.23%
Apr, 2026	$37.61	$33.21	$4.40	470,917.0	+11.43%
Mar, 2026	$36.67	$31.92	$4.75	432,040.0	-8.46%
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%