Home

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

25.47
-0.11 (-0.44%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202525.6325.8025.4325.476,44925.47
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
12/05/202426.8026.8026.5126.518,45826.42
12/04/202426.7526.7726.6226.7712,05626.68
12/03/202426.8026.8026.5226.609,71626.51
12/02/202426.9426.9426.7826.809,93026.71
11/29/202426.9126.9426.8726.9013,63826.81
11/27/202426.9026.9026.7026.726,37626.63
11/26/202426.9226.9226.7126.777,77426.68
11/25/202427.0127.0626.9526.9811,44826.89
11/22/202426.3826.7426.3826.7310,00526.64
11/21/202425.9126.3425.9126.275,13426.18
11/20/202425.9325.9325.6225.827,34525.74
11/19/202425.6125.9425.6125.8617,10825.77
11/18/202425.8426.0125.8025.882,74925.80
11/15/202426.0426.0825.8325.8316,96225.75
11/14/202426.5126.5926.1226.1416,55626.05
11/13/202426.5626.6426.4426.4837,28426.39
11/12/202426.7526.7526.3526.358,28926.26
11/11/202426.5826.6726.5526.6416,78426.55
11/08/202426.2026.4126.2026.3427,62226.26
11/07/202426.4126.4126.0726.1757,51626.08
11/06/202426.0026.1825.8926.1716,93326.08
11/05/202424.7825.2424.7825.244,77725.16
11/04/202424.9124.9124.7424.7488524.66
11/01/202424.7824.8424.6524.662,81924.58