Home

iShares Trust iShares U.S. Manufacturing ETF (MADE)

27.35
+0.18 (0.66%)
NYSE · Last Trade: Jul 5th, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202527.3527.4427.3527.3512,70227.35
7/02/202526.8927.1426.8927.1714,40227.17
7/01/202526.6126.9226.5826.871,83626.87
6/30/202526.6726.6726.4826.586,34926.58
6/27/202526.5426.6626.3526.524,21726.52
6/26/202526.1526.3826.1526.382,48726.38
6/25/202526.0826.0825.9826.023,13326.02
6/24/202526.1026.1425.9726.109,51926.10
6/23/202525.5625.8725.5625.872,05025.87
6/20/202525.7025.7625.5425.593,85225.59
6/18/202525.7225.8625.6225.6412,62125.64
6/17/202525.8225.8225.6125.6110,69825.61
6/16/202525.9926.0725.9825.983,11425.98
6/13/202525.9025.9525.7125.7116,04325.66
6/12/202525.8526.0525.8526.042,31925.99
6/11/202526.1926.1925.9126.088,38226.03
6/10/202526.0926.0926.0026.067,78226.01
6/09/202526.0026.1626.0026.063,06826.01
6/06/202525.9825.9825.9525.9591725.89
6/05/202525.7025.8125.6725.675,15425.62
6/04/202525.7825.8025.7225.721,70325.67
6/03/202525.3025.7325.3025.7210,81625.67
6/02/202525.4625.4625.0725.274,72425.22
5/30/202525.4025.5025.4025.501,59525.45
5/29/202525.5525.5525.4825.521,29025.47
5/28/202525.7625.7625.4425.446,64025.39
5/27/202525.4125.6625.4125.656,58825.60
5/23/202524.8825.2224.8025.167,10925.11
5/22/202525.1625.4325.1125.2965,05425.24
5/21/202525.6525.7125.3225.336,70125.28
5/20/202525.9125.9725.8125.877,17625.82
5/19/202525.7225.9525.6425.927,55925.87
5/16/202525.7025.9625.7025.963,31925.91
5/15/202525.5825.7525.5725.758,70625.70
5/14/202525.6625.6625.5025.5611,50425.51
5/13/202525.3825.7625.3825.6734,17225.62
5/12/202525.2825.3325.1025.3319,09425.28
5/09/202524.3824.4124.2524.348,46024.29
5/08/202523.9624.4523.9624.249,81424.19
5/07/202523.7223.8423.7023.793,90523.74
5/06/202523.6123.7323.5923.626,86123.57
5/05/202523.7523.9123.6723.768,76123.71
5/02/202523.8023.9223.7323.825,20023.77
5/01/202523.3123.6123.3123.429,83123.37
4/30/202522.9223.1822.7923.183,98923.13
4/29/202522.9723.1522.8523.1110,13423.06
4/28/202523.0023.2022.7922.9611,56522.91
4/25/202522.8822.9922.7722.946,52122.89
4/24/202522.4822.8922.4822.875,93422.82
4/23/202522.6322.8122.1722.179,44822.12
4/22/202521.6221.8521.5421.8116,29721.76
4/21/202521.7021.7021.1121.3514,37121.31
4/17/202521.7921.9221.7221.812,68321.77
4/16/202521.9722.0021.4921.7138,80521.67
4/15/202522.2922.3422.0522.084,77722.04
4/14/202522.4322.4322.0022.258,48522.20
4/11/202521.6222.0321.3721.9914,55421.94
4/10/202521.8721.8721.0021.6432,72621.60
4/09/202520.1622.5320.1622.4642,95422.41
4/08/202521.5121.6520.1820.4448,86720.40
4/07/202520.4421.0619.9220.8577,88020.81