iShares U.S. Manufacturing ETF (MADE)
26.73
+0.46
(+1.75%)
USD |
NYSEARCA |
Nov 22, 16:00
26.66
-0.07
(-0.26%)
After-Hours: 20:00
MADE Price: 26.73 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 26.46 | 26.74 | 26.38 | 26.73 | 10005.00 |
| Nov 21, 2024 | 26.31 | 26.34 | 25.91 | 26.27 | 5134.00 |
| Nov 20, 2024 | 25.64 | 25.93 | 25.62 | 25.82 | 7345.00 |
| Nov 19, 2024 | 25.76 | 25.94 | 25.61 | 25.86 | 17108.00 |
| Nov 18, 2024 | 25.84 | 26.01 | 25.80 | 25.88 | 2749.00 |
| Nov 15, 2024 | 26.00 | 26.08 | 25.83 | 25.83 | 16962.00 |
| Nov 14, 2024 | 26.50 | 26.59 | 26.12 | 26.14 | 16556.00 |
| Nov 13, 2024 | 26.50 | 26.64 | 26.44 | 26.48 | 37284.00 |
| Nov 12, 2024 | 26.64 | 26.75 | 26.35 | 26.35 | 8289.00 |
| Nov 11, 2024 | 26.59 | 26.67 | 26.55 | 26.64 | 16766.00 |
| Nov 08, 2024 | 26.20 | 26.41 | 26.20 | 26.34 | 27622.00 |
| Nov 07, 2024 | 26.41 | 26.41 | 26.07 | 26.17 | 57508.00 |
| Nov 06, 2024 | 26.00 | 26.18 | 25.89 | 26.17 | 16932.00 |
| Nov 05, 2024 | 24.78 | 25.24 | 24.78 | 25.24 | 4777.00 |
| Nov 04, 2024 | 24.92 | 24.92 | 24.74 | 24.74 | 885.00 |
| Nov 01, 2024 | 24.78 | 24.84 | 24.65 | 24.66 | 2819.00 |
| Oct 31, 2024 | 24.84 | 24.84 | 24.60 | 24.62 | 6257.00 |
| Oct 30, 2024 | 24.83 | 24.94 | 24.74 | 24.84 | 7094.00 |
| Oct 29, 2024 | 25.13 | 25.13 | 24.95 | 24.95 | 7920.00 |
| Oct 28, 2024 | 25.19 | 25.25 | 25.18 | 25.21 | 1599.00 |
| Oct 25, 2024 | 25.16 | 25.20 | 24.94 | 24.98 | 1542.00 |
| Oct 24, 2024 | 25.04 | 25.04 | 25.01 | 25.04 | 282.00 |
| Oct 23, 2024 | 25.21 | 25.31 | 24.97 | 25.11 | 7342.00 |
| Oct 22, 2024 | 25.15 | 25.25 | 25.15 | 25.21 | 540.00 |
| Oct 21, 2024 | 25.43 | 25.43 | 25.33 | 25.33 | 1231.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.28
Minimum
Aug 05 2024
26.73
Maximum
Nov 22 2024
24.54
Average
24.62
Median
Aug 30 2024