Get the Stockscreener App
34.08
1.98%
-0.6881
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 October 14, 2026, is $34.08.
- Ishares U S Manufacturing Etf all-time high stock price is $39.68, occurred on June 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 71.08% to $34.08 now.
- The 52-week high stock price for MADE is $39.68, representing a 16.43% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for MADE is $28.96, indicating a -15.02% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Ishares U S Manufacturing Etf (MADE) stock in the beginning of 2025 was $24.66. The stock closed the year at $31.20, a gain of over 26.52% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $34.59 | $33.92 | $0.67 | 10,556.0 | -1.98% |
| Oct 13, 2026 | $34.77 | $34.22 | $0.5481 | 11,723.0 | -0.15% |
| Oct 12, 2026 | $35.03 | $34.77 | $0.2654 | 16,400.0 | -0.66% |
| Oct 09, 2026 | $35.11 | $34.92 | $0.19 | 20,073.0 | +0.66% |
| Oct 08, 2026 | $35.02 | $34.64 | $0.38 | 4,888.0 | -0.86% |
| Oct 07, 2026 | $35.31 | $34.81 | $0.4996 | 5,413.0 | -2.39% |
| Oct 06, 2026 | $36.12 | $35.88 | $0.24 | 36,090.0 | +0.85% |
| Oct 05, 2026 | $35.78 | $35.39 | $0.39 | 14,435.0 | +0.10% |
| Oct 02, 2026 | $35.71 | $35.44 | $0.27 | 7,163.0 | +1.31% |
| Oct 01, 2026 | $35.18 | $34.50 | $0.68 | 24,298.0 | +1.41% |
| Sep 30, 2026 | $35.13 | $34.69 | $0.44 | 8,754.0 | -1.11% |
| Sep 29, 2026 | $35.14 | $35.00 | $0.1424 | 6,658.0 | +0.37% |
| Sep 28, 2026 | $35.32 | $34.92 | $0.40 | 4,581.0 | -1.57% |
| Sep 25, 2026 | $35.51 | $35.28 | $0.2274 | 7,654.0 | +1.30% |
| Sep 24, 2026 | $35.25 | $34.88 | $0.37 | 6,228.0 | -1.03% |
| Sep 23, 2026 | $35.65 | $35.33 | $0.32 | 9,243.0 | -0.32% |
| Sep 22, 2026 | $35.54 | $35.26 | $0.28 | 3,833.0 | +0.42% |
| Sep 21, 2026 | $35.52 | $35.10 | $0.42 | 9,335.0 | +1.19% |
| Sep 18, 2026 | $34.97 | $34.71 | $0.2557 | 7,489.0 | +0.30% |
| Sep 17, 2026 | $35.28 | $34.85 | $0.43 | 8,530.0 | +0.75% |
| Sep 16, 2026 | $34.96 | $34.39 | $0.57 | 10,253.0 | +0.06% |
| Sep 15, 2026 | $34.87 | $34.53 | $0.34 | 13,295.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $36.12 | $33.92 | $2.20 | 151,039.0 | -1.76% |
| Sep, 2026 | $36.48 | $34.39 | $2.09 | 190,465.0 | -2.58% |
| Aug, 2026 | $39.11 | $35.51 | $3.60 | 299,008.0 | -3.00% |
| Jul, 2026 | $39.30 | $35.48 | $3.82 | 496,782.0 | -6.97% |
| Jun, 2026 | $39.68 | $36.00 | $3.68 | 387,681.0 | +4.86% |
| May, 2026 | $37.95 | $35.16 | $2.79 | 372,561.0 | +1.35% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):