iShares US Manufacturing ETF (MADE)
34.82
-0.30
(-0.86%)
USD |
NYSEARCA |
Oct 08, 16:00
34.79
-0.03
(-0.09%)
After-Hours: 20:00
MADE Price : 34.82 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 34.94 | 35.02 | 34.64 | 34.82 | 4888.00 |
| Oct 07, 2026 | 35.31 | 35.31 | 34.81 | 35.12 | 5412.00 |
| Oct 06, 2026 | 35.94 | 36.12 | 35.88 | 35.98 | 36089.00 |
| Oct 05, 2026 | 35.51 | 35.78 | 35.39 | 35.68 | 14435.00 |
| Oct 02, 2026 | 35.44 | 35.71 | 35.44 | 35.64 | 7163.00 |
| Oct 01, 2026 | 34.67 | 35.18 | 34.50 | 35.18 | 24298.00 |
| Sep 30, 2026 | 35.13 | 35.13 | 34.69 | 34.69 | 8754.00 |
| Sep 29, 2026 | 35.05 | 35.14 | 35.00 | 35.08 | 6660.00 |
| Sep 28, 2026 | 35.32 | 35.32 | 34.92 | 34.95 | 4581.00 |
| Sep 25, 2026 | 35.32 | 35.51 | 35.28 | 35.51 | 7654.00 |
| Sep 24, 2026 | 35.03 | 35.25 | 34.88 | 35.05 | 6229.00 |
| Sep 23, 2026 | 35.33 | 35.65 | 35.33 | 35.42 | 9242.00 |
| Sep 22, 2026 | 35.37 | 35.54 | 35.26 | 35.53 | 3833.00 |
| Sep 21, 2026 | 35.22 | 35.52 | 35.10 | 35.38 | 9336.00 |
| Sep 18, 2026 | 34.89 | 34.97 | 34.71 | 34.97 | 7491.00 |
| Sep 17, 2026 | 35.28 | 35.28 | 34.85 | 34.86 | 8531.00 |
| Sep 16, 2026 | 34.96 | 34.96 | 34.39 | 34.60 | 11854.00 |
| Sep 15, 2026 | 34.84 | 34.87 | 34.53 | 34.58 | 13295.00 |
| Sep 14, 2026 | 34.76 | 34.99 | 34.74 | 34.85 | 11005.00 |
| Sep 11, 2026 | 35.78 | 35.96 | 35.78 | 35.83 | 8512.00 |
| Sep 10, 2026 | 35.29 | 35.36 | 35.21 | 35.24 | 3947.00 |
| Sep 09, 2026 | 35.94 | 36.20 | 35.62 | 35.62 | 15710.00 |
| Sep 08, 2026 | 36.42 | 36.48 | 36.19 | 36.19 | 6291.00 |
| Sep 04, 2026 | 35.68 | 36.14 | 35.68 | 36.10 | 12330.00 |
| Sep 03, 2026 | 35.37 | 35.68 | 35.14 | 35.66 | 7448.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median