iShares U.S. Manufacturing ETF (MADE)
NYSEARCA: MADE · Real-Time Price · USD
35.80
+0.27 (0.76%)
Mar 4, 2026, 4:00 PM EST - Market closed
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.92 | 35.99 | 35.48 | 35.80 | 35.80 | 0.76% | 13,075 |
| Mar 3, 2026 | 35.63 | 35.74 | 34.93 | 35.53 | 35.53 | -2.98% | 37,540 |
| Mar 2, 2026 | 35.95 | 36.67 | 35.82 | 36.62 | 36.62 | 0.60% | 43,970 |
| Feb 27, 2026 | 36.20 | 36.40 | 35.97 | 36.40 | 36.40 | -0.43% | 37,451 |
| Feb 26, 2026 | 36.97 | 36.97 | 36.00 | 36.56 | 36.56 | -0.68% | 18,679 |
| Feb 25, 2026 | 37.15 | 37.16 | 36.56 | 36.81 | 36.81 | -0.51% | 17,252 |
| Feb 24, 2026 | 36.54 | 37.03 | 36.54 | 37.00 | 37.00 | 1.70% | 39,003 |
| Feb 23, 2026 | 36.69 | 36.80 | 36.24 | 36.38 | 36.38 | -1.17% | 23,429 |
| Feb 20, 2026 | 36.62 | 36.98 | 36.42 | 36.81 | 36.81 | 0.41% | 31,153 |
| Feb 19, 2026 | 36.28 | 36.72 | 36.28 | 36.66 | 36.66 | 0.77% | 36,929 |
| Feb 18, 2026 | 36.57 | 36.75 | 36.24 | 36.38 | 36.38 | -0.14% | 23,458 |
| Feb 17, 2026 | 36.18 | 36.52 | 35.95 | 36.43 | 36.43 | 0.55% | 160,731 |
| Feb 13, 2026 | 35.93 | 36.51 | 35.91 | 36.23 | 36.23 | 1.37% | 21,036 |
| Feb 12, 2026 | 36.66 | 37.02 | 35.74 | 35.74 | 35.74 | -1.73% | 26,540 |
| Feb 11, 2026 | 36.45 | 36.70 | 35.95 | 36.37 | 36.37 | 1.65% | 39,527 |
| Feb 10, 2026 | 35.90 | 36.02 | 35.64 | 35.78 | 35.78 | -0.31% | 23,389 |
| Feb 9, 2026 | 35.50 | 35.96 | 35.39 | 35.89 | 35.89 | 1.18% | 25,764 |
| Feb 6, 2026 | 34.82 | 35.52 | 34.82 | 35.47 | 35.47 | 3.65% | 12,177 |
| Feb 5, 2026 | 34.40 | 34.47 | 34.09 | 34.22 | 34.22 | -1.75% | 12,950 |
| Feb 4, 2026 | 35.47 | 35.53 | 34.47 | 34.83 | 34.83 | -0.74% | 25,526 |
| Feb 3, 2026 | 34.75 | 35.23 | 34.53 | 35.09 | 35.09 | 1.30% | 42,606 |
| Feb 2, 2026 | 34.15 | 34.66 | 34.15 | 34.64 | 34.64 | 1.32% | 14,381 |
| Jan 30, 2026 | 34.52 | 34.64 | 34.00 | 34.19 | 34.19 | -1.24% | 8,664 |
| Jan 29, 2026 | 34.66 | 34.79 | 34.44 | 34.62 | 34.62 | 1.11% | 17,637 |
| Jan 28, 2026 | 34.27 | 34.48 | 33.98 | 34.24 | 34.24 | -0.44% | 20,194 |
| Jan 27, 2026 | 34.09 | 34.39 | 34.09 | 34.39 | 34.39 | 1.51% | 8,151 |
| Jan 26, 2026 | 33.96 | 33.96 | 33.76 | 33.88 | 33.88 | - | 41,038 |
| Jan 23, 2026 | 34.30 | 34.30 | 33.79 | 33.88 | 33.88 | -1.14% | 12,463 |
| Jan 22, 2026 | 34.50 | 34.55 | 34.17 | 34.27 | 34.27 | - | 37,008 |
| Jan 21, 2026 | 33.78 | 34.33 | 33.71 | 34.27 | 34.27 | 2.21% | 14,358 |
| Jan 20, 2026 | 33.55 | 33.91 | 33.43 | 33.53 | 33.53 | -1.90% | 16,671 |
| Jan 16, 2026 | 34.20 | 34.26 | 34.09 | 34.18 | 34.18 | 0.50% | 14,266 |
| Jan 15, 2026 | 33.98 | 34.17 | 33.88 | 34.01 | 34.01 | 1.43% | 30,339 |
| Jan 14, 2026 | 33.62 | 33.62 | 33.28 | 33.53 | 33.53 | -0.06% | 26,363 |
| Jan 13, 2026 | 33.47 | 33.64 | 33.24 | 33.55 | 33.55 | 1.02% | 11,448 |
| Jan 12, 2026 | 32.82 | 33.21 | 32.82 | 33.21 | 33.21 | 1.13% | 29,673 |
| Jan 9, 2026 | 32.44 | 32.88 | 32.44 | 32.84 | 32.84 | 1.02% | 18,082 |
| Jan 8, 2026 | 32.43 | 32.59 | 32.40 | 32.51 | 32.51 | 1.01% | 23,381 |
| Jan 7, 2026 | 32.86 | 32.91 | 32.18 | 32.19 | 32.19 | -1.93% | 42,908 |
| Jan 6, 2026 | 32.20 | 32.82 | 32.00 | 32.82 | 32.82 | 1.52% | 14,179 |
| Jan 5, 2026 | 32.22 | 32.38 | 32.19 | 32.33 | 32.33 | 1.08% | 11,908 |
| Jan 2, 2026 | 31.47 | 32.00 | 31.39 | 31.99 | 31.99 | 2.52% | 12,871 |
| Dec 31, 2025 | 31.59 | 31.59 | 31.20 | 31.20 | 31.20 | -0.87% | 12,287 |
| Dec 30, 2025 | 31.60 | 31.64 | 31.47 | 31.47 | 31.47 | -0.62% | 50,226 |
| Dec 29, 2025 | 31.75 | 31.75 | 31.62 | 31.67 | 31.67 | -0.38% | 24,196 |
| Dec 26, 2025 | 31.70 | 31.80 | 31.70 | 31.79 | 31.79 | -0.14% | 2,536 |
| Dec 24, 2025 | 31.80 | 31.85 | 31.77 | 31.84 | 31.84 | 0.17% | 8,078 |
| Dec 23, 2025 | 31.82 | 31.82 | 31.67 | 31.78 | 31.78 | -0.06% | 13,076 |
| Dec 22, 2025 | 31.58 | 31.81 | 31.57 | 31.80 | 31.80 | 1.30% | 10,463 |
| Dec 19, 2025 | 30.93 | 31.39 | 30.93 | 31.39 | 31.39 | 1.65% | 4,574 |
| Dec 18, 2025 | 31.01 | 31.01 | 30.83 | 30.88 | 30.88 | 1.05% | 11,471 |
| Dec 17, 2025 | 31.15 | 31.15 | 30.52 | 30.56 | 30.56 | -1.80% | 6,485 |
| Dec 16, 2025 | 31.41 | 31.41 | 31.01 | 31.12 | 31.12 | -1.05% | 4,381 |
| Dec 15, 2025 | 31.51 | 31.51 | 31.41 | 31.45 | 31.37 | 0.35% | 4,041 |
| Dec 12, 2025 | 32.22 | 32.22 | 31.27 | 31.34 | 31.26 | -2.49% | 13,237 |
| Dec 11, 2025 | 31.83 | 32.17 | 31.65 | 32.14 | 32.06 | 1.07% | 6,681 |
| Dec 10, 2025 | 31.21 | 31.94 | 31.19 | 31.80 | 31.72 | 2.20% | 36,779 |
| Dec 9, 2025 | 31.37 | 31.37 | 31.12 | 31.12 | 31.04 | -0.40% | 9,262 |
| Dec 8, 2025 | 31.32 | 31.46 | 31.19 | 31.24 | 31.16 | - | 7,547 |
| Dec 5, 2025 | 31.20 | 31.35 | 31.19 | 31.24 | 31.16 | 0.10% | 5,622 |
| Dec 4, 2025 | 30.94 | 31.25 | 30.94 | 31.21 | 31.13 | 1.10% | 2,888 |
| Dec 3, 2025 | 30.73 | 30.87 | 30.58 | 30.87 | 30.79 | 0.72% | 2,032 |
| Dec 2, 2025 | 30.60 | 30.72 | 30.45 | 30.65 | 30.57 | 0.72% | 6,918 |
| Dec 1, 2025 | 30.64 | 30.72 | 30.43 | 30.43 | 30.36 | -1.39% | 3,474 |
| Nov 28, 2025 | 30.67 | 30.86 | 30.66 | 30.86 | 30.78 | 0.78% | 2,791 |
| Nov 26, 2025 | 30.38 | 30.80 | 30.38 | 30.62 | 30.55 | 0.61% | 4,645 |
| Nov 25, 2025 | 29.89 | 30.46 | 29.89 | 30.43 | 30.36 | 1.43% | 10,967 |
| Nov 24, 2025 | 29.81 | 30.08 | 29.77 | 30.00 | 29.93 | 1.42% | 15,191 |
| Nov 21, 2025 | 29.04 | 29.69 | 29.04 | 29.58 | 29.51 | 2.12% | 3,712 |
| Nov 20, 2025 | 30.34 | 30.34 | 28.96 | 28.97 | 28.90 | -2.36% | 13,360 |
| Nov 19, 2025 | 29.63 | 29.86 | 29.59 | 29.67 | 29.60 | 0.54% | 6,198 |
| Nov 18, 2025 | 29.47 | 29.74 | 29.24 | 29.51 | 29.44 | -0.25% | 16,573 |
| Nov 17, 2025 | 30.09 | 30.09 | 29.49 | 29.59 | 29.51 | -1.48% | 7,314 |
| Nov 14, 2025 | 29.86 | 30.34 | 29.55 | 30.03 | 29.96 | -0.99% | 9,507 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.14 | 30.33 | 30.26 | -2.54% | 16,089 |
| Nov 12, 2025 | 31.18 | 31.30 | 31.04 | 31.12 | 31.04 | 0.16% | 11,704 |
| Nov 11, 2025 | 31.32 | 31.32 | 31.05 | 31.07 | 30.99 | -0.64% | 5,097 |
| Nov 10, 2025 | 31.12 | 31.30 | 30.95 | 31.27 | 31.19 | 1.26% | 18,044 |
| Nov 7, 2025 | 30.56 | 30.89 | 30.34 | 30.88 | 30.80 | 0.29% | 3,605 |
| Nov 6, 2025 | 31.05 | 31.06 | 30.73 | 30.79 | 30.71 | -0.26% | 5,993 |
| Nov 5, 2025 | 30.23 | 31.02 | 30.23 | 30.87 | 30.79 | 2.26% | 4,646 |
| Nov 4, 2025 | 30.40 | 30.40 | 30.19 | 30.19 | 30.11 | -1.60% | 9,626 |
| Nov 3, 2025 | 30.79 | 30.79 | 30.54 | 30.68 | 30.60 | -0.44% | 3,080 |
| Oct 31, 2025 | 30.61 | 30.90 | 30.60 | 30.82 | 30.74 | 0.90% | 6,128 |
| Oct 30, 2025 | 30.59 | 31.07 | 30.54 | 30.54 | 30.47 | -0.83% | 14,440 |
| Oct 29, 2025 | 30.62 | 31.09 | 30.62 | 30.80 | 30.72 | 0.77% | 11,086 |
| Oct 28, 2025 | 30.75 | 30.75 | 30.47 | 30.56 | 30.49 | -0.33% | 9,383 |
| Oct 27, 2025 | 30.93 | 30.93 | 30.52 | 30.66 | 30.59 | 0.37% | 3,956 |
| Oct 24, 2025 | 30.56 | 30.56 | 30.54 | 30.55 | 30.47 | 1.32% | 1,712 |
| Oct 23, 2025 | 29.53 | 30.15 | 29.53 | 30.15 | 30.08 | 2.24% | 12,502 |
| Oct 22, 2025 | 30.18 | 30.18 | 29.41 | 29.49 | 29.42 | -1.63% | 6,538 |
| Oct 21, 2025 | 29.73 | 30.08 | 29.73 | 29.98 | 29.91 | 1.31% | 6,557 |
| Oct 20, 2025 | 29.39 | 29.66 | 29.39 | 29.59 | 29.52 | 1.44% | 16,856 |
| Oct 17, 2025 | 29.23 | 29.29 | 29.02 | 29.17 | 29.10 | -0.51% | 2,100 |
| Oct 16, 2025 | 29.65 | 29.65 | 29.19 | 29.32 | 29.25 | -0.21% | 12,670 |
| Oct 15, 2025 | 29.41 | 29.56 | 29.20 | 29.38 | 29.31 | 0.61% | 7,917 |
| Oct 14, 2025 | 28.62 | 29.20 | 28.53 | 29.20 | 29.13 | 1.05% | 3,203 |
| Oct 13, 2025 | 28.79 | 29.01 | 28.79 | 28.90 | 28.83 | 1.72% | 4,407 |
| Oct 10, 2025 | 29.26 | 29.26 | 28.40 | 28.41 | 28.34 | -2.51% | 8,646 |
| Oct 9, 2025 | 29.61 | 29.61 | 29.13 | 29.14 | 29.07 | -1.24% | 5,219 |