Get the Stockscreener App
25.64
0.12%
0.0311
After Hours:
25.64
0.0006
+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 June 18, 2025, is $25.64.
- 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 28.71% to $25.64 now.
- The 52-week high stock price for MADE is $27.06, representing a 5.54% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MADE is $19.92, indicating a -22.31% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $25.86 | $25.62 | $0.2362 | 12,621.0 | +0.12% |
| Jun 17, 2025 | $25.82 | $25.61 | $0.2117 | 10,633.0 | -1.43% |
| Jun 16, 2025 | $26.07 | $25.98 | $0.0841 | 3,114.0 | +1.05% |
| Jun 13, 2025 | $25.95 | $25.71 | $0.2429 | 16,043.0 | -1.26% |
| Jun 12, 2025 | $26.05 | $25.85 | $0.20 | 2,319.0 | -0.16% |
| Jun 11, 2025 | $26.19 | $25.91 | $0.2794 | 8,382.0 | +0.08% |
| Jun 10, 2025 | $26.09 | $26.00 | $0.0905 | 7,774.0 | -0.01% |
| Jun 09, 2025 | $26.16 | $26.00 | $0.16 | 3,063.0 | +0.44% |
| Jun 06, 2025 | $25.98 | $25.95 | $0.0286 | 913.0 | +1.08% |
| Jun 05, 2025 | $25.81 | $25.67 | $0.1396 | 5,154.0 | -0.19% |
| Jun 04, 2025 | $25.80 | $25.72 | $0.0764 | 1,703.0 | -0.01% |
| Jun 03, 2025 | $25.73 | $25.30 | $0.43 | 10,816.0 | +1.78% |
| Jun 02, 2025 | $25.46 | $25.07 | $0.39 | 4,717.0 | -0.91% |
| May 30, 2025 | $25.50 | $25.40 | $0.1015 | 1,589.0 | -0.07% |
| May 29, 2025 | $25.55 | $25.48 | $0.07 | 1,289.0 | +0.31% |
| May 28, 2025 | $25.76 | $25.44 | $0.32 | 6,586.0 | -0.82% |
| May 27, 2025 | $25.66 | $25.41 | $0.25 | 6,587.0 | +1.95% |
| May 23, 2025 | $25.22 | $24.80 | $0.42 | 7,109.0 | -0.51% |
| May 22, 2025 | $25.43 | $25.11 | $0.32 | 65,054.0 | -0.16% |
| May 21, 2025 | $25.71 | $25.32 | $0.39 | 6,701.0 | -2.09% |
| May 20, 2025 | $25.97 | $25.81 | $0.1601 | 7,176.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $26.19 | $25.07 | $1.12 | 99,873.0 | +0.54% |
| 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% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):