Get the Stockscreener App
29.19
1.66%
0.4754
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 September 18, 2025, is $29.19.
- Ishares U S Manufacturing Etf all-time high stock price is $29.21, occurred on September 18, 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 46.54% to $29.19 now.
- The 52-week high stock price for MADE is $29.21, representing a 0.07% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for MADE is $19.92, indicating a -31.76% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $29.21 | $28.76 | $0.45 | 7,903.0 | +1.66% |
| Sep 17, 2025 | $28.96 | $28.64 | $0.315 | 2,528.0 | -0.35% |
| Sep 16, 2025 | $28.90 | $28.73 | $0.1643 | 12,782.0 | -0.39% |
| Sep 15, 2025 | $29.05 | $28.78 | $0.27 | 7,193.0 | +0.51% |
| Sep 12, 2025 | $28.95 | $28.78 | $0.17 | 2,514.0 | -1.02% |
| Sep 11, 2025 | $29.14 | $29.03 | $0.11 | 6,633.0 | +1.43% |
| Sep 10, 2025 | $28.73 | $28.59 | $0.1362 | 4,261.0 | +0.91% |
| Sep 09, 2025 | $28.42 | $28.22 | $0.20 | 6,166.0 | -0.56% |
| Sep 08, 2025 | $28.59 | $28.43 | $0.1622 | 2,072.0 | -0.07% |
| Sep 05, 2025 | $28.66 | $28.30 | $0.36 | 6,201.0 | +0.39% |
| Sep 04, 2025 | $28.48 | $28.07 | $0.41 | 6,051.0 | +1.41% |
| Sep 03, 2025 | $28.15 | $27.96 | $0.1925 | 4,577.0 | -0.51% |
| Sep 02, 2025 | $28.23 | $28.06 | $0.1674 | 8,874.0 | -0.78% |
| Aug 29, 2025 | $28.83 | $28.37 | $0.4555 | 3,211.0 | -1.25% |
| Aug 28, 2025 | $28.81 | $28.73 | $0.08 | 6,224.0 | +0.11% |
| Aug 27, 2025 | $28.80 | $28.73 | $0.07 | 10,429.0 | +0.21% |
| Aug 26, 2025 | $28.72 | $28.55 | $0.17 | 3,071.0 | +0.73% |
| Aug 25, 2025 | $28.68 | $28.51 | $0.1692 | 2,012.0 | -0.45% |
| Aug 22, 2025 | $28.76 | $28.00 | $0.76 | 8,490.0 | +2.75% |
| Aug 21, 2025 | $28.00 | $27.84 | $0.16 | 11,061.0 | -0.62% |
| Aug 20, 2025 | $28.20 | $27.85 | $0.35 | 3,202.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $29.21 | $27.96 | $1.25 | 85,658.0 | +2.60% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):