Get the Stockscreener App
28.64
2.75%
0.7669
After Hours:
28.64
0.000100
+0.00%
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 22, 2025, is $28.64.
- Ishares U S Manufacturing Etf all-time high stock price is $28.63, occurred on August 13, 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 43.77% to $28.64 now.
- The 52-week high stock price for MADE is $28.63, representing a -0.03% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for MADE is $19.92, indicating a -30.45% 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 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% |
| Aug 19, 2025 | $28.40 | $28.13 | $0.269 | 4,139.0 | -0.20% |
| Aug 18, 2025 | $28.27 | $28.06 | $0.21 | 3,574.0 | +0.77% |
| Aug 15, 2025 | $28.20 | $28.01 | $0.19 | 4,631.0 | -0.70% |
| Aug 14, 2025 | $28.31 | $28.07 | $0.24 | 11,116.0 | -1.38% |
| Aug 13, 2025 | $28.63 | $28.30 | $0.3326 | 8,478.0 | +1.22% |
| Aug 12, 2025 | $28.29 | $27.97 | $0.32 | 5,044.0 | +1.93% |
| Aug 11, 2025 | $27.95 | $27.72 | $0.2299 | 4,356.0 | -0.39% |
| Aug 08, 2025 | $28.01 | $27.82 | $0.1949 | 8,771.0 | +0.29% |
| Aug 07, 2025 | $28.03 | $27.66 | $0.372 | 8,622.0 | +0.18% |
| Aug 06, 2025 | $27.95 | $27.67 | $0.279 | 6,068.0 | -0.61% |
| Aug 05, 2025 | $28.01 | $27.68 | $0.3259 | 9,119.0 | -0.07% |
| Aug 04, 2025 | $27.92 | $27.76 | $0.16 | 16,838.0 | +1.09% |
| 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% |
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 | $28.76 | $27.22 | $1.54 | 137,248.0 | +2.10% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):