iShares US Manufacturing ... (MADE)
AMEX: MADE
· Real-Time Price · USD
28.57
-0.02 (-0.07%)
At close: Sep 08, 2025, 3:59 PM
28.57
0.00%
After-hours: Sep 08, 2025, 04:05 PM EDT
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.59 | 28.59 | 28.43 | 28.57 | n/a | -0.07% | 2,072 |
| Sep 5, 2025 | 28.66 | 28.66 | 28.30 | 28.59 | 28.59 | 0.39% | 6,201 |
| Sep 4, 2025 | 28.09 | 28.48 | 28.07 | 28.48 | 28.48 | 1.42% | 6,100 |
| Sep 3, 2025 | 28.15 | 28.15 | 27.96 | 28.08 | 28.08 | -0.53% | 4,600 |
| Sep 2, 2025 | 28.16 | 28.23 | 28.06 | 28.23 | 28.23 | -0.77% | 8,900 |
| Aug 29, 2025 | 28.80 | 28.83 | 28.37 | 28.45 | 28.45 | -1.25% | 3,211 |
| Aug 28, 2025 | 28.78 | 28.81 | 28.73 | 28.81 | 28.81 | 0.10% | 6,224 |
| Aug 27, 2025 | 28.80 | 28.80 | 28.73 | 28.78 | 28.78 | 0.21% | 10,433 |
| Aug 26, 2025 | 28.55 | 28.72 | 28.55 | 28.72 | 28.72 | 0.81% | 3,125 |
| Aug 25, 2025 | 28.68 | 28.68 | 28.49 | 28.49 | 28.49 | -0.52% | 2,201 |
| Aug 22, 2025 | 28.00 | 28.76 | 28.00 | 28.64 | 28.64 | 2.76% | 8,500 |
| Aug 21, 2025 | 28.00 | 28.00 | 27.84 | 27.87 | 27.87 | -0.64% | 11,100 |
| Aug 20, 2025 | 28.20 | 28.20 | 27.85 | 28.05 | 28.05 | -0.53% | 3,226 |
| Aug 19, 2025 | 28.27 | 28.40 | 28.13 | 28.20 | 28.20 | -0.21% | 4,200 |
| Aug 18, 2025 | 28.06 | 28.27 | 28.06 | 28.26 | 28.26 | 0.78% | 3,600 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.01 | 28.04 | 28.04 | -0.71% | 4,631 |
| Aug 14, 2025 | 28.31 | 28.31 | 28.07 | 28.24 | 28.24 | -1.36% | 11,116 |
| Aug 13, 2025 | 28.34 | 28.63 | 28.30 | 28.63 | 28.63 | 1.20% | 8,700 |
| Aug 12, 2025 | 27.97 | 28.29 | 27.97 | 28.29 | 28.29 | 1.95% | 5,094 |
| Aug 11, 2025 | 27.91 | 27.95 | 27.72 | 27.75 | 27.75 | -0.39% | 4,400 |