iShares US Manufacturing ... (MADE)
AMEX: MADE
· Real-Time Price · USD
28.27
0.23 (0.82%)
At close: Aug 18, 2025, 3:53 PM
28.04
-0.81%
After-hours: Aug 18, 2025, 07:07 PM EDT
MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.06 | 28.27 | 28.06 | 28.26 | 28.26 | 0.78% | 3,574 |
| 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 |
| Aug 8, 2025 | 27.93 | 28.01 | 27.82 | 27.86 | 27.86 | 0.29% | 8,800 |
| Aug 7, 2025 | 28.03 | 28.03 | 27.66 | 27.78 | 27.78 | 0.18% | 8,708 |
| Aug 6, 2025 | 27.95 | 27.95 | 27.67 | 27.73 | 27.73 | -0.61% | 6,218 |
| Aug 5, 2025 | 27.87 | 28.01 | 27.68 | 27.90 | 27.90 | -0.07% | 9,154 |
| Aug 4, 2025 | 27.76 | 27.92 | 27.76 | 27.92 | 27.92 | 1.09% | 16,838 |
| Aug 1, 2025 | 27.74 | 27.74 | 27.22 | 27.62 | 27.62 | -1.53% | 15,249 |
| Jul 31, 2025 | 28.03 | 28.29 | 27.94 | 28.05 | 28.05 | 0.54% | 17,300 |
| Jul 30, 2025 | 28.01 | 28.11 | 27.83 | 27.90 | 27.90 | -0.43% | 3,900 |
| Jul 29, 2025 | 28.45 | 28.45 | 27.99 | 28.02 | 28.02 | -1.20% | 14,500 |
| Jul 28, 2025 | 28.54 | 28.54 | 28.30 | 28.36 | 28.36 | 0.00% | 12,640 |
| Jul 25, 2025 | 28.24 | 28.37 | 28.08 | 28.36 | 28.36 | 0.96% | 11,116 |
| Jul 24, 2025 | 28.14 | 28.23 | 28.05 | 28.09 | 28.09 | -0.11% | 9,624 |
| Jul 23, 2025 | 27.90 | 28.14 | 27.90 | 28.12 | 28.12 | 1.99% | 12,000 |
| Jul 22, 2025 | 27.47 | 27.61 | 27.42 | 27.57 | 27.57 | 0.33% | 4,500 |