iShares U.S. Manufacturing ETF (MADE)
24.74
+0.09
(+0.35%)
USD |
NYSEARCA |
Nov 04, 16:00
MADE Price: 24.74 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 7092.00 |
| 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 | 1532.00 |
| Oct 24, 2024 | 25.04 | 25.04 | 25.01 | 25.04 | 278.00 |
| 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 |
| Oct 18, 2024 | 25.59 | 25.59 | 25.45 | 25.50 | 1789.00 |
| Oct 17, 2024 | 25.56 | 25.56 | 25.47 | 25.48 | 620.00 |
| Oct 16, 2024 | 25.33 | 25.42 | 25.33 | 25.40 | 393.00 |
| Oct 15, 2024 | 25.54 | 25.58 | 25.18 | 25.18 | 1336.00 |
| Oct 14, 2024 | 25.39 | 25.53 | 25.39 | 25.53 | 445.00 |
| Oct 11, 2024 | 25.10 | 25.32 | 25.10 | 25.32 | 1090.00 |
| Oct 10, 2024 | 24.90 | 24.90 | 24.89 | 24.90 | 282.00 |
| Oct 09, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 159.00 |
| Oct 08, 2024 | 24.85 | 24.89 | 24.76 | 24.89 | 721.00 |
| Oct 07, 2024 | 24.81 | 24.86 | 24.78 | 24.86 | 929.00 |
| Oct 04, 2024 | 24.99 | 24.99 | 24.78 | 24.86 | 1316.00 |
| Oct 03, 2024 | 24.74 | 24.74 | 24.65 | 24.67 | 1147.00 |
| Oct 02, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 1051.00 |
| Oct 01, 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 161.00 |
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
25.53
Maximum
Oct 14 2024
24.25
Average
24.33
Median
Aug 29 2024