Get the Stockscreener App
31.45
0.35%
0.11
After Hours:
31.45
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 December 15, 2025, is $31.45.
- Ishares U S Manufacturing Etf all-time high stock price is $32.22, occurred on December 12, 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 57.88% to $31.45 now.
- The 52-week high stock price for MADE is $32.22, representing a 2.45% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for MADE is $19.92, indicating a -36.66% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $31.51 | $31.41 | $0.10 | 4,038.0 | +0.35% |
| Dec 12, 2025 | $32.22 | $31.27 | $0.95 | 13,012.0 | -2.49% |
| Dec 11, 2025 | $32.17 | $31.65 | $0.52 | 6,681.0 | +1.07% |
| Dec 10, 2025 | $31.94 | $31.19 | $0.75 | 36,612.0 | +2.20% |
| Dec 09, 2025 | $31.37 | $31.12 | $0.2547 | 9,162.0 | -0.40% |
| Dec 08, 2025 | $31.45 | $31.18 | $0.27 | 7,447.0 | +0.00% |
| Dec 05, 2025 | $31.35 | $31.19 | $0.159 | 5,622.0 | +0.10% |
| Dec 04, 2025 | $31.25 | $30.93 | $0.315 | 2,888.0 | +1.10% |
| Dec 03, 2025 | $30.87 | $30.58 | $0.29 | 2,032.0 | +0.72% |
| Dec 02, 2025 | $30.72 | $30.45 | $0.2735 | 6,918.0 | +0.72% |
| Dec 01, 2025 | $30.72 | $30.43 | $0.2877 | 3,474.0 | -1.39% |
| Nov 28, 2025 | $30.86 | $30.66 | $0.1974 | 2,791.0 | +0.78% |
| Nov 26, 2025 | $30.80 | $30.38 | $0.42 | 4,645.0 | +0.62% |
| Nov 25, 2025 | $30.46 | $29.89 | $0.5691 | 10,967.0 | +1.43% |
| Nov 24, 2025 | $30.08 | $29.77 | $0.31 | 15,091.0 | +1.42% |
| Nov 21, 2025 | $29.68 | $29.04 | $0.6449 | 3,707.0 | +2.12% |
| Nov 20, 2025 | $30.34 | $28.96 | $1.38 | 13,360.0 | -2.36% |
| Nov 19, 2025 | $29.86 | $29.59 | $0.2701 | 6,198.0 | +0.54% |
| Nov 18, 2025 | $29.74 | $29.24 | $0.4989 | 16,573.0 | -0.25% |
| Nov 17, 2025 | $30.09 | $29.49 | $0.5983 | 7,314.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $32.22 | $30.43 | $1.79 | 101,924.0 | +1.92% |
| 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% |
0.38%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):