iShares U.S. Manufacturing ETF (MADE)

Last Price35.80

Change+0.27 (0.76%)

NYSE · Last Trade: Mar 4th, 5:59 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	35.92	35.98	35.48	35.80	13,078	35.80
3/03/2026	35.63	35.74	34.93	35.53	37,531	35.53
3/02/2026	35.95	36.67	35.82	36.62	43,972	36.62
2/27/2026	36.20	36.40	35.97	36.40	37,501	36.40
2/26/2026	36.97	36.97	36.00	36.56	18,954	36.56
2/25/2026	37.15	37.16	36.56	36.81	17,253	36.81
2/24/2026	36.54	37.03	36.54	37.00	39,023	37.00
2/23/2026	36.69	36.80	36.24	36.38	23,444	36.38
2/20/2026	36.62	36.98	36.42	36.81	31,153	36.81
2/19/2026	36.28	36.72	36.28	36.66	37,030	36.66
2/18/2026	36.57	36.75	36.24	36.38	23,458	36.38
2/17/2026	36.18	36.52	35.95	36.43	160,731	36.43
2/13/2026	35.93	36.51	35.91	36.23	21,127	36.23
2/12/2026	36.66	37.02	35.74	35.74	26,540	35.74
2/11/2026	36.45	36.70	35.95	36.37	39,527	36.37
2/10/2026	35.90	36.02	35.63	35.78	23,389	35.78
2/09/2026	35.50	35.96	35.39	35.89	25,764	35.89
2/06/2026	34.82	35.52	34.82	35.47	12,177	35.47
2/05/2026	34.40	34.47	34.09	34.22	13,230	34.22
2/04/2026	35.47	35.53	34.47	34.83	25,526	34.83
2/03/2026	34.75	35.23	34.53	35.09	42,606	35.09
2/02/2026	34.15	34.66	34.15	34.64	14,415	34.64
1/30/2026	34.52	34.63	34.00	34.19	8,665	34.19
1/29/2026	34.66	34.78	34.44	34.62	17,639	34.62
1/28/2026	34.27	34.48	33.98	34.24	20,194	34.24
1/27/2026	34.09	34.39	34.09	34.39	8,151	34.39
1/26/2026	33.96	33.96	33.76	33.88	41,038	33.88
1/23/2026	34.30	34.30	33.79	33.88	12,488	33.88
1/22/2026	34.50	34.55	34.17	34.27	37,008	34.27
1/21/2026	33.78	34.33	33.71	34.27	14,358	34.27
1/20/2026	33.55	33.91	33.43	33.53	16,671	33.53
1/16/2026	34.20	34.25	34.09	34.18	14,267	34.18
1/15/2026	33.98	34.17	33.88	34.01	30,339	34.01
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