Get the Stockscreener App
21.24
2.82%
-0.5707
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 April 21, 2025, is $21.24.
- 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 $19.92 on April 07, 2025. Since then, Ishares U S Manufacturing Etf's stock price has risen over 6.63% to $21.24 now.
- The 52-week high stock price for MADE is $27.06, representing a 27.40% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MADE is $19.92, indicating a -6.21% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $21.70 | $21.11 | $0.585 | 11,157.0 | -2.85% |
| Apr 17, 2025 | $21.92 | $21.72 | $0.20 | 2,673.0 | +0.46% |
| Apr 16, 2025 | $22.00 | $21.49 | $0.51 | 38,804.0 | -1.69% |
| Apr 15, 2025 | $22.34 | $22.05 | $0.295 | 4,775.0 | -0.75% |
| Apr 14, 2025 | $22.43 | $22.00 | $0.43 | 8,485.0 | +1.18% |
| Apr 11, 2025 | $22.03 | $21.37 | $0.66 | 14,540.0 | +1.62% |
| Apr 10, 2025 | $21.87 | $21.00 | $0.87 | 32,724.0 | -3.66% |
| Apr 09, 2025 | $22.53 | $20.16 | $2.37 | 42,899.0 | +9.89% |
| Apr 08, 2025 | $21.65 | $20.18 | $1.47 | 48,864.0 | -1.97% |
| Apr 07, 2025 | $21.60 | $19.92 | $1.68 | 77,880.0 | -0.29% |
| Apr 04, 2025 | $21.54 | $20.64 | $0.905 | 54,340.0 | -5.21% |
| Apr 03, 2025 | $22.97 | $22.04 | $0.93 | 87,442.0 | -6.68% |
| Apr 02, 2025 | $23.72 | $23.10 | $0.62 | 15,554.0 | +1.35% |
| Apr 01, 2025 | $23.37 | $22.95 | $0.42 | 6,023.0 | +0.54% |
| Mar 31, 2025 | $23.22 | $22.80 | $0.42 | 4,881.0 | +0.13% |
| Mar 28, 2025 | $23.68 | $23.11 | $0.57 | 5,906.0 | -2.36% |
| Mar 27, 2025 | $23.99 | $23.73 | $0.26 | 7,309.0 | -1.21% |
| Mar 26, 2025 | $24.35 | $23.94 | $0.4091 | 3,130.0 | -1.44% |
| Mar 25, 2025 | $24.44 | $24.28 | $0.16 | 6,817.0 | +0.54% |
| Mar 24, 2025 | $24.26 | $24.06 | $0.20 | 8,989.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $23.72 | $19.92 | $3.80 | 446,160.0 | -8.66% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):