Home

iShares Trust iShares U.S. Manufacturing ETF (MADE)

23.96
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202523.5624.0223.5523.9614,90423.96
3/04/202523.6623.7723.2223.436,97523.43
3/03/202524.7724.7723.8123.9611,29023.96
2/28/202524.2524.5624.2024.5523,81924.55
2/27/202524.6524.6724.2824.289,24224.28
2/26/202524.8424.8524.5724.598,02624.59
2/25/202524.5424.5424.3224.4963,65024.49
2/24/202524.6424.6424.4624.463,24724.46
2/21/202524.8924.8924.5024.608,85324.60
2/20/202525.3425.3424.9825.196,78925.19
2/19/202525.3325.3725.3125.354,64825.35
2/18/202525.0625.2725.0625.2514,02725.25
2/14/202525.0725.0724.9525.007,30025.00
2/13/202524.9625.0224.9324.992,61124.99
2/12/202524.7324.8724.7324.874,11424.87
2/11/202525.0925.1625.0325.117,26425.11
2/10/202525.0625.2125.0125.197,25925.19
2/07/202525.2525.2524.9524.973,48124.97
2/06/202525.2125.2125.0425.128,42525.12
2/05/202525.3325.3325.1425.187,21125.18
2/04/202525.1125.2125.0825.135,11025.13
2/03/202525.0025.2424.7725.0914,11425.09
1/31/202525.6325.8025.4325.476,59925.47
1/30/202525.5425.6025.4625.587,20125.58
1/29/202525.2225.2425.0825.153,93625.15
1/28/202525.3925.3925.0225.1413,22325.14
1/27/202525.7125.7125.2525.4011,84825.40
1/24/202526.4626.4626.1726.237,22426.23
1/23/202526.2826.4226.1226.4233,06926.42
1/22/202526.3126.3126.2026.207,86326.20
1/21/202525.8726.1725.8226.178,37026.17
1/17/202525.5625.6825.5625.618,95125.61
1/16/202525.3425.4325.2225.435,51225.43
1/15/202525.3925.4025.1625.2114,33425.21
1/14/202525.1125.1124.8425.0222,47025.02
1/13/202524.3924.7424.3924.7424,40924.74
1/10/202524.6524.6724.5024.5785,25324.57
1/08/202524.7524.9324.6324.936,00024.93
1/07/202525.0225.1424.9124.974,22224.97
1/06/202525.2725.4325.0325.105,66825.10
1/03/202524.8225.0724.8225.042,78325.04
1/02/202524.9925.0124.6424.665,78324.66
12/31/202424.800.0024.8024.75024.75
12/30/202424.8924.9024.5524.8018,26324.80
12/27/202425.2525.3425.0125.113,26925.11
12/26/202425.2025.3825.2025.365,14925.36
12/24/202425.0925.2725.0925.272,00725.27
12/23/202424.9125.0724.9125.074,45725.07
12/20/202424.6925.2224.6925.0621,39525.06
12/19/202425.1125.1324.7424.756,80824.75
12/18/202425.7825.7824.8124.8113,10524.81
12/17/202425.9625.9625.6025.6510,48025.65
12/16/202426.1226.1226.0826.085,35226.00
12/13/202426.2226.2226.0426.075,48225.98
12/12/202426.2026.2626.1726.186,73326.09
12/11/202426.5726.5726.2426.297,59326.20
12/10/202426.3126.3526.1126.1937,74726.10
12/09/202426.5926.6226.3426.368,97426.27
12/06/202426.5326.5926.3926.457,64926.36