iShares US Manufacturing ETF (MADE)
36.19
+0.09
(+0.25%)
USD |
NYSEARCA |
Sep 08, 16:00
36.30
+0.11
(+0.30%)
Pre-Market: 20:00
MADE Price : 36.19 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 02, 2026 | 35.33 | 35.33 | 34.94 | 35.20 | 6730.00 |
| Sep 01, 2026 | 35.46 | 35.52 | 35.04 | 35.17 | 22503.00 |
| Aug 31, 2026 | 35.67 | 35.67 | 35.51 | 35.61 | 17673.00 |
| Aug 28, 2026 | 36.44 | 36.47 | 35.68 | 35.75 | 14788.00 |
| Aug 27, 2026 | 36.62 | 36.68 | 36.22 | 36.32 | 17154.00 |
| Aug 26, 2026 | 36.59 | 36.60 | 36.46 | 36.54 | 6818.00 |
| Aug 25, 2026 | 36.43 | 36.43 | 36.01 | 36.09 | 25944.00 |
| Aug 24, 2026 | 36.42 | 36.42 | 35.88 | 36.09 | 32937.00 |
| Aug 21, 2026 | 36.57 | 36.70 | 36.29 | 36.49 | 23690.00 |
| Aug 20, 2026 | 36.41 | 36.62 | 36.24 | 36.25 | 9261.00 |
| Aug 19, 2026 | 37.51 | 37.73 | 36.68 | 36.69 | 11638.00 |
| Aug 18, 2026 | 37.94 | 37.94 | 37.14 | 37.17 | 22595.00 |
| Aug 17, 2026 | 38.32 | 38.54 | 38.28 | 38.38 | 7589.00 |
| Aug 14, 2026 | 38.21 | 38.53 | 38.21 | 38.41 | 9325.00 |
| Aug 13, 2026 | 38.55 | 38.60 | 38.21 | 38.21 | 13193.00 |
| Aug 12, 2026 | 39.11 | 39.11 | 38.54 | 38.57 | 4515.00 |
| Aug 11, 2026 | 38.27 | 38.74 | 38.27 | 38.35 | 7521.00 |
| Aug 10, 2026 | 38.79 | 38.79 | 38.03 | 38.03 | 17255.00 |
| Aug 07, 2026 | 38.61 | 38.66 | 38.09 | 38.52 | 13552.00 |
| Aug 06, 2026 | 38.50 | 38.88 | 38.21 | 38.21 | 15348.00 |
| Aug 05, 2026 | 38.61 | 38.96 | 38.53 | 38.53 | 11009.00 |
| Aug 04, 2026 | 38.18 | 38.58 | 37.63 | 38.52 | 10601.00 |
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