iShares U.S. Manufacturing ETF (MADE)

Last Price33.53

Change-0.02 (-0.06%)

NYSE · Last Trade: Jan 15th, 12:44 AM EST

Historical Prices For iShares U.S. Manufacturing ETF (MADE)

Date Range:

2025-10-15 - 2026-01-15

Date	Open	High	Low	Close	Volume	Adjusted Close
1/14/2026	33.62	33.62	33.28	33.53	26,365	33.53
1/13/2026	33.47	33.64	33.24	33.55	11,448	33.55
1/12/2026	32.82	33.21	32.82	33.21	29,673	33.21
1/09/2026	32.44	32.88	32.44	32.84	18,082	32.84
1/08/2026	32.43	32.59	32.40	32.51	23,381	32.51
1/07/2026	32.86	32.91	32.18	32.19	42,908	32.19
1/06/2026	32.20	32.82	32.00	32.82	14,179	32.82
1/05/2026	32.22	32.38	32.19	32.33	11,908	32.33
1/02/2026	31.47	32.00	31.39	31.98	12,872	31.98
12/31/2025	31.59	31.59	31.20	31.20	12,887	31.20
12/30/2025	31.60	31.64	31.47	31.47	50,225	31.47
12/29/2025	31.75	31.75	31.62	31.67	24,196	31.67
12/26/2025	31.70	31.80	31.70	31.79	2,538	31.79
12/24/2025	31.80	31.85	31.77	31.84	8,078	31.84
12/23/2025	31.82	31.82	31.67	31.78	13,076	31.78
12/22/2025	31.58	31.81	31.57	31.80	10,453	31.80
12/19/2025	30.93	31.39	30.93	31.39	4,574	31.39
12/18/2025	31.01	31.01	30.82	30.88	11,471	30.88
12/17/2025	31.15	31.15	30.52	30.56	6,485	30.56
12/16/2025	31.41	31.41	31.01	31.12	4,381	31.12
12/15/2025	31.51	31.51	31.41	31.45	4,041	31.37
12/12/2025	32.22	32.22	31.27	31.34	13,237	31.26
12/11/2025	31.83	32.17	31.65	32.14	6,681	32.06
12/10/2025	31.21	31.94	31.19	31.80	36,779	31.72
12/09/2025	31.37	31.37	31.12	31.12	9,262	31.04
12/08/2025	31.32	31.45	31.18	31.24	7,547	31.16
12/05/2025	31.20	31.35	31.19	31.24	5,622	31.16
12/04/2025	30.93	31.25	30.93	31.21	2,888	31.13
12/03/2025	30.73	30.87	30.58	30.87	2,032	30.79
12/02/2025	30.60	30.72	30.45	30.65	6,918	30.57
12/01/2025	30.64	30.72	30.43	30.43	3,474	30.36
11/28/2025	30.67	30.86	30.66	30.86	2,791	30.78
11/26/2025	30.38	30.80	30.38	30.62	4,645	30.55
11/25/2025	29.89	30.46	29.89	30.43	10,967	30.36
11/24/2025	29.81	30.08	29.77	30.00	15,191	29.93
11/21/2025	29.04	29.68	29.04	29.58	3,712	29.51
11/20/2025	30.34	30.34	28.96	28.97	13,360	28.90
11/19/2025	29.63	29.86	29.59	29.67	6,198	29.60
11/18/2025	29.47	29.74	29.24	29.51	16,573	29.44
11/17/2025	30.09	30.09	29.49	29.58	7,314	29.51
11/14/2025	29.86	30.34	29.55	30.03	9,507	29.96
11/13/2025	31.00	31.00	30.14	30.33	16,089	30.26
11/12/2025	31.18	31.30	31.04	31.12	11,704	31.04
11/11/2025	31.32	31.32	31.05	31.07	5,097	30.99
11/10/2025	31.12	31.30	30.95	31.27	18,039	31.19
11/07/2025	30.56	30.89	30.34	30.88	3,605	30.80
11/06/2025	31.05	31.06	30.73	30.79	5,993	30.71
11/05/2025	30.23	31.02	30.23	30.87	4,646	30.79
11/04/2025	30.40	30.40	30.19	30.19	9,525	30.11
11/03/2025	30.79	30.79	30.54	30.68	3,080	30.60
10/31/2025	30.61	30.90	30.60	30.82	6,128	30.74
10/30/2025	30.59	31.07	30.54	30.54	14,440	30.47
10/29/2025	30.62	31.09	30.62	30.80	11,086	30.72
10/28/2025	30.75	30.75	30.47	30.56	9,383	30.49
10/27/2025	30.93	30.93	30.52	30.66	3,956	30.58
10/24/2025	30.55	30.56	30.54	30.55	1,712	30.47
10/23/2025	29.53	30.15	29.53	30.15	12,502	30.08
10/22/2025	30.18	30.18	29.41	29.49	6,538	29.42
10/21/2025	29.73	30.08	29.73	29.98	6,557	29.91
10/20/2025	29.39	29.66	29.39	29.59	16,856	29.52
10/17/2025	29.23	29.29	29.02	29.17	2,100	29.10
10/16/2025	29.65	29.65	29.19	29.32	12,670	29.25
10/15/2025	29.41	29.56	29.20	29.38	7,917	29.31