Get the Stockscreener App
24.97
0.61%
-0.1529
After Hours:
24.95
-0.0171
-0.07%
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 February 07, 2025, is $24.97.
- Ishares U S Manufacturing Etf all-time high stock price is $27.06, occurred on November 25, 2024.
- The lowest Ishares U S Manufacturing Etf stock price recorded was $22.27 on August 05, 2024. Since then, Ishares U S Manufacturing Etf's stock price has risen over 12.09% to $24.97 now.
- The 52-week high stock price for MADE is $27.06, representing a 8.38% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MADE is $22.27, indicating a -10.78% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $25.25 | $24.95 | $0.30 | 3,481.0 | -0.61% |
| Feb 06, 2025 | $25.21 | $25.04 | $0.17 | 8,372.0 | -0.24% |
| Feb 05, 2025 | $25.33 | $25.14 | $0.19 | 7,211.0 | +0.21% |
| Feb 04, 2025 | $25.21 | $25.08 | $0.1301 | 5,110.0 | +0.15% |
| Feb 03, 2025 | $25.24 | $24.77 | $0.47 | 14,114.0 | -1.49% |
| Jan 31, 2025 | $25.80 | $25.43 | $0.3705 | 6,449.0 | -0.44% |
| Jan 30, 2025 | $25.60 | $25.46 | $0.14 | 7,201.0 | +1.72% |
| Jan 29, 2025 | $25.24 | $25.08 | $0.16 | 3,936.0 | +0.04% |
| Jan 28, 2025 | $25.39 | $25.02 | $0.37 | 13,223.0 | -1.02% |
| Jan 27, 2025 | $25.71 | $25.25 | $0.46 | 11,788.0 | -3.16% |
| Jan 24, 2025 | $26.46 | $26.17 | $0.29 | 7,224.0 | -0.72% |
| Jan 23, 2025 | $26.42 | $26.12 | $0.30 | 33,068.0 | +0.85% |
| Jan 22, 2025 | $26.31 | $26.20 | $0.1124 | 7,863.0 | +0.11% |
| Jan 21, 2025 | $26.17 | $25.82 | $0.3495 | 7,870.0 | +2.19% |
| Jan 17, 2025 | $25.68 | $25.56 | $0.1219 | 8,951.0 | +0.70% |
| Jan 16, 2025 | $25.43 | $25.22 | $0.21 | 5,512.0 | +0.87% |
| Jan 15, 2025 | $25.40 | $25.16 | $0.24 | 14,334.0 | +0.76% |
| Jan 14, 2025 | $25.11 | $24.84 | $0.2737 | 22,469.0 | +1.13% |
| Jan 13, 2025 | $24.74 | $24.39 | $0.3499 | 24,409.0 | +0.69% |
| Jan 10, 2025 | $24.67 | $24.50 | $0.1699 | 85,253.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.33 | $24.77 | $0.56 | 41,769.0 | -1.97% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):