iShares U.S. Manufacturing ETF (MADE)
24.74
-0.12
(-0.48%)
USD |
NYSEARCA |
Sep 20, 16:00
25.98
+1.24
(+5.02%)
After-Hours: 20:00
MADE Price: 24.74 for Sept. 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 24.69 | 24.78 | 24.69 | 24.74 | 2291.00 |
Sep 19, 2024 | 24.76 | 24.92 | 24.73 | 24.86 | 3558.00 |
Sep 18, 2024 | 24.41 | 24.56 | 24.40 | 24.40 | 647.00 |
Sep 17, 2024 | 24.43 | 24.49 | 24.35 | 24.38 | 1893.00 |
Sep 16, 2024 | 24.18 | 24.18 | 24.16 | 24.16 | 290.00 |
Sep 13, 2024 | 24.06 | 24.15 | 24.02 | 24.05 | 2616.00 |
Sep 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 81.00 |
Sep 11, 2024 | 23.03 | 23.61 | 23.03 | 23.61 | 1217.00 |
Sep 10, 2024 | 23.23 | 23.34 | 23.23 | 23.34 | 2010.00 |
Sep 09, 2024 | 23.41 | 23.53 | 23.38 | 23.41 | 8611.00 |
Sep 06, 2024 | 23.42 | 23.42 | 23.16 | 23.16 | 776.00 |
Sep 05, 2024 | 23.51 | 23.52 | 23.47 | 23.47 | 850.00 |
Sep 04, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 257.00 |
Sep 03, 2024 | 24.40 | 24.40 | 23.74 | 23.74 | 659.00 |
Aug 30, 2024 | 24.49 | 24.62 | 24.49 | 24.62 | 363.00 |
Aug 29, 2024 | 24.26 | 24.33 | 24.26 | 24.33 | 363.00 |
Aug 28, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 19.00 |
Aug 27, 2024 | 24.27 | 24.27 | 24.25 | 24.25 | 340.00 |
Aug 26, 2024 | 24.34 | 24.34 | 24.28 | 24.28 | 205.00 |
Aug 23, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 197.00 |
Aug 22, 2024 | 24.07 | 24.07 | 23.86 | 23.86 | 482.00 |
Aug 21, 2024 | 23.96 | 23.98 | 23.96 | 23.98 | 266.00 |
Aug 20, 2024 | 23.72 | 23.76 | 23.72 | 23.74 | 375.00 |
Aug 19, 2024 | 23.75 | 23.84 | 23.75 | 23.82 | 581.00 |
Aug 16, 2024 | 23.58 | 23.66 | 23.58 | 23.66 | 543.00 |
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
24.86
Maximum
Sep 19 2024
23.74
Average
23.82
Median