Dark

MADE
iShares U.S. Manufacturing ETF
stock NYSE ETF

Market Open

Aug 11, 2026 10:21:04 AM EDT

38.75USD+1.653%(+0.63)4,984

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.52)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.52USD-0.236%(-0.09)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	38.7500	38.7500	38.7500	38.7500	+1.893%	4,984	0.000%
2026-08-10	38.7900	38.7900	38.0300	38.0300	-1.269%	17,255	+1.893%
2026-08-07	38.6100	38.6650	38.0900	38.5189	+0.808%	13,552	+0.600%
2026-08-06	38.5000	38.8795	38.2100	38.2100	-0.831%	15,348	+1.413%
2026-08-05	38.6100	38.9600	38.5300	38.5300	+0.026%	11,010	+0.571%
2026-08-04	38.1800	38.5771	37.6300	38.5200	+2.666%	10,601	+0.597%
2026-08-03	36.8200	37.5197	36.7100	37.5197	+2.206%	7,321	+3.279%
2026-07-31	36.9600	36.9600	36.4550	36.7100	+1.241%	13,130	+5.557%
2026-07-30	36.4400	36.4400	35.8250	36.2600	+2.112%	10,276	+6.867%
2026-07-29	37.0500	37.0500	35.4800	35.5100	-3.956%	29,007	+9.124%
2026-07-28	37.0500	37.0500	36.5350	36.9726	-0.984%	9,065	+4.807%
2026-07-27	37.5600	37.6600	36.6800	37.3400	+0.511%	19,103	+3.776%
2026-07-24	37.5000	37.5000	37.0550	37.1500	-0.589%	6,460	+4.307%
2026-07-23	37.1300	37.6600	37.1300	37.3700	+0.646%	18,750	+3.693%
2026-07-22	36.7200	37.3100	36.7200	37.1300	+0.514%	9,846	+4.363%
2026-07-21	36.5600	37.1750	36.5150	36.9400	+2.157%	17,741	+4.900%
2026-07-20	36.8600	36.8600	36.1600	36.1600	-0.975%	39,861	+7.163%
2026-07-17	35.9300	36.8300	35.8400	36.5159	-0.475%	7,242	+6.118%
2026-07-16	36.7400	36.9500	36.4010	36.6900	-1.132%	12,366	+5.615%
2026-07-15	37.4600	37.4600	36.5200	37.1100	-0.403%	36,634	+4.419%
2026-07-14	37.5500	37.5500	37.0800	37.2600	+0.648%	17,331	+3.999%
2026-07-13	37.5800	37.7000	36.9200	37.0200	-1.595%	49,735	+4.673%
2026-07-10	37.3600	37.8400	37.3202	37.6200	+0.384%	10,293	+3.004%
2026-07-09	37.6900	37.8500	37.4761	37.4761	+0.580%	8,274	+3.399%
2026-07-08	37.1800	37.3600	36.7894	37.2600	-0.957%	32,699	+3.999%
2026-07-07	37.8500	37.8500	37.2101	37.6200	-2.991%	76,391	+3.004%
2026-07-06	38.4300	38.8700	38.4300	38.7800	+1.892%	27,928	-0.077%
2026-07-02	38.9300	38.9300	37.5800	38.0600	-1.501%	23,241	+1.813%
2026-07-01	39.2500	39.3000	38.6300	38.6400	-2.078%	21,724	+0.285%
2026-06-30	38.9000	39.4900	38.8979	39.4600	+2.307%	22,167	-1.799%
2026-06-29	38.1900	38.6100	38.0400	38.5700	+1.074%	28,511	+0.467%
2026-06-26	38.9900	38.9900	38.1600	38.1600	-3.024%	14,529	+1.546%
2026-06-25	39.4700	39.6800	39.1000	39.3500	+2.366%	27,851	-1.525%
2026-06-24	38.3500	38.9300	38.3100	38.4405	+0.656%	13,450	+0.805%
2026-06-23	38.6000	38.7900	38.1600	38.1900	-3.414%	15,466	+1.466%
2026-06-22	39.3100	39.5600	39.2200	39.5400	+1.307%	38,552	-1.998%
2026-06-18	39.1100	39.2100	38.9500	39.0300	+1.834%	12,509	-0.717%
2026-06-17	38.5300	39.1600	36.8700	38.3270	-0.086%	12,364	+1.104%
2026-06-16	38.4700	38.7350	38.3600	38.3600	-0.156%	13,540	+1.017%
2026-06-15	38.3400	38.7680	38.3400	38.4200	+2.072%	29,667	+0.859%
2026-06-12	37.6700	37.8400	37.4750	37.6400	+0.776%	40,363	+2.949%
2026-06-11	36.3100	37.3500	36.3100	37.3500	+3.692%	5,985	+3.748%
2026-06-10	37.3850	37.4700	36.0000	36.0200	-3.821%	20,835	+7.579%
2026-06-09	37.7800	38.0000	36.4356	37.4511	+0.351%	8,431	+3.468%
2026-06-08	37.3400	37.6593	37.3200	37.3200	+0.620%	5,845	+3.832%
2026-06-05	38.1200	38.1200	36.9499	37.0900	-3.562%	6,800	+4.476%
2026-06-04	38.2200	38.5300	37.8450	38.4600	+0.365%	27,089	+0.754%
2026-06-03	38.3700	38.7100	38.1400	38.3200	+0.074%	15,395	+1.122%
2026-06-02	37.6500	38.3000	37.6500	38.2918	+2.947%	13,469	+1.197%
2026-06-01	37.3400	37.3400	36.8250	37.1958	-1.154%	15,068	+4.178%
2026-05-29	37.6600	37.8800	37.4500	37.6300	-0.415%	8,682	+2.976%
2026-05-28	37.2800	37.9506	37.2391	37.7867	+0.230%	7,881	+2.549%
2026-05-27	37.8000	37.8000	37.3800	37.7000	+0.106%	26,101	+2.785%
2026-05-26	37.6500	37.7300	37.4400	37.6600	+1.922%	40,791	+2.894%
2026-05-22	36.6600	37.1299	36.4459	36.9500	+1.679%	17,696	+4.871%
2026-05-21	35.9400	36.4950	35.7600	36.3400	+0.616%	23,636	+6.632%
2026-05-20	35.8600	36.2656	35.5600	36.1176	+1.821%	14,703	+7.288%
2026-05-19	35.7000	35.8150	35.1601	35.4716	-1.878%	17,450	+9.242%
2026-05-18	36.8300	36.8300	35.8500	36.1504	-1.879%	11,359	+7.191%
2026-05-15	37.2300	37.2300	36.7700	36.8426	-2.636%	19,980	+5.177%
2026-05-14	37.5600	37.8900	37.4201	37.8400	+0.949%	21,185	+2.405%
2026-05-13	37.3866	37.6700	37.1300	37.4844	+0.605%	17,262	+3.376%
2026-05-12	37.0900	37.2600	36.5600	37.2588	-0.164%	12,885	+4.002%
2026-05-11	36.8500	37.4899	36.8500	37.3200	+1.579%	18,612	+3.832%
2026-05-08	37.1700	37.1700	36.7250	36.7400	+0.126%	16,568	+5.471%
2026-05-07	37.8000	37.8000	36.5899	36.6939	-2.798%	20,706	+5.603%
2026-05-06	37.3000	37.7500	37.2300	37.7500	+2.710%	25,976	+2.649%
2026-05-05	36.7900	36.9550	36.6900	36.7538	+0.613%	19,685	+5.431%
2026-05-04	36.9000	36.9000	36.4501	36.5300	-0.757%	12,877	+6.077%
2026-05-01	37.3200	37.3200	36.7800	36.8087	-0.860%	18,780	+5.274%
2026-04-30	36.4600	37.1280	36.4600	37.1280	+3.001%	10,146	+4.369%
2026-04-29	36.3900	36.3900	35.9605	36.0462	+0.017%	9,293	+7.501%
2026-04-28	36.3100	36.3100	35.6800	36.0400	-1.879%	13,288	+7.519%
2026-04-27	36.8400	36.9100	36.5950	36.7300	-0.163%	9,181	+5.500%
2026-04-24	37.2700	37.2700	36.7300	36.7900	-0.889%	47,091	+5.328%
2026-04-23	36.7300	37.2950	36.5900	37.1200	+1.062%	40,361	+4.391%
2026-04-22	37.2400	37.3400	36.5500	36.7300	-0.568%	18,510	+5.500%
2026-04-21	37.3100	37.6100	36.9400	36.9400	-0.939%	11,012	+4.900%
2026-04-20	37.0200	37.3300	37.0200	37.2900	+0.458%	15,554	+3.915%
2026-04-17	36.6700	37.3600	36.6700	37.1200	+2.513%	38,451	+4.391%
2026-04-16	36.2600	36.2600	35.9100	36.2100	-0.083%	12,382	+7.015%
2026-04-15	37.0800	37.0800	36.0801	36.2400	-2.133%	29,620	+6.926%
2026-04-14	36.8400	37.0801	36.8000	37.0300	+1.092%	40,151	+4.645%
2026-04-13	36.1900	36.6800	36.1800	36.6300	+0.826%	31,374	+5.788%
2026-04-10	36.2950	36.4899	36.1500	36.3300	+0.470%	12,925	+6.661%
2026-04-09	35.6650	36.2400	35.6650	36.1600	+1.459%	25,595	+7.163%
2026-04-08	35.3300	35.6600	35.3100	35.6400	+5.164%	22,571	+8.726%
2026-04-07	33.6201	33.8900	33.5550	33.8900	+0.089%	9,768	+14.341%
2026-04-06	33.7200	33.9000	33.6000	33.8600	+0.148%	23,825	+14.442%
2026-04-02	33.2100	33.9000	33.2100	33.8100	-0.412%	19,411	+14.611%
2026-04-01	33.6400	34.2450	33.6400	33.9500	+1.891%	34,344	+14.138%
2026-03-31	32.4200	33.3200	32.4200	33.3200	+4.125%	11,935	+16.297%
2026-03-30	33.1800	33.1800	31.9201	32.0000	-2.676%	14,823	+21.094%
2026-03-27	33.0700	33.3000	32.7600	32.8800	-1.350%	16,397	+17.853%
2026-03-26	34.2300	34.2300	33.2950	33.3300	-3.303%	12,969	+16.262%
2026-03-25	34.7100	34.7400	34.3700	34.4684	+0.696%	13,957	+12.422%
2026-03-24	33.3000	34.3900	33.3000	34.2300	+1.543%	15,649	+13.205%
2026-03-23	33.8400	34.3611	33.7100	33.7100	+1.745%	26,564	+14.951%
2026-03-20	33.9000	33.9000	32.8700	33.1320	-2.409%	31,335	+16.956%
2026-03-19	33.4400	34.0864	33.2500	33.9500	+0.177%	21,653	+14.138%
2026-03-18	34.0500	34.4000	33.8900	33.8900	-0.848%	15,640	+14.341%
2026-03-17	34.3200	34.3500	33.9950	34.1800	+0.264%	19,731	+13.370%
2026-03-16	34.0500	34.4089	33.9800	34.0900	+1.007%	7,596	+13.670%
2026-03-13	34.1600	34.2800	33.6000	33.7500	-0.384%	11,857	+14.815%
2026-03-12	34.2600	34.3473	33.8800	33.8800	-2.447%	15,179	+14.374%
2026-03-11	34.7500	34.8300	34.5400	34.7300	-0.330%	14,873	+11.575%
2026-03-10	34.9500	35.4500	34.8450	34.8450	+0.216%	31,234	+11.207%
2026-03-09	33.7000	34.7700	33.6000	34.7700	+1.667%	23,922	+11.447%
2026-03-06	34.3900	34.5000	34.1100	34.2000	-2.118%	20,398	+13.304%
2026-03-05	35.6500	35.7000	34.5900	34.9400	-2.402%	22,997	+10.904%
2026-03-04	35.9200	35.9848	35.4801	35.8000	+0.760%	13,277	+8.240%
2026-03-03	35.6300	35.7400	34.9300	35.5300	-2.977%	37,541	+9.063%
2026-03-02	35.9500	36.6700	35.8183	36.6200	+0.604%	43,979	+5.816%
2026-02-27	36.2000	36.4000	35.9700	36.4000	-0.436%	37,501	+6.456%
2026-02-26	36.9700	36.9700	36.0000	36.5594	-0.681%	18,956	+5.992%
2026-02-25	37.1500	37.1575	36.5619	36.8100	-0.514%	17,257	+5.270%
2026-02-24	36.5400	37.0300	36.5400	37.0000	+1.704%	39,023	+4.730%
2026-02-23	36.6900	36.8000	36.2400	36.3800	-1.168%	23,444	+6.515%
2026-02-20	36.6200	36.9793	36.4176	36.8100	+0.409%	31,153	+5.270%
2026-02-19	36.2800	36.7199	36.2800	36.6600	+0.770%	37,059	+5.701%
2026-02-18	36.5700	36.7500	36.2398	36.3800	-0.137%	23,458	+6.515%
2026-02-17	36.1800	36.5200	35.9450	36.4300	+0.552%	160,731	+6.368%
2026-02-13	35.9300	36.5100	35.9050	36.2300	+1.371%	21,127	+6.956%
2026-02-12	36.6600	37.0200	35.7400	35.7400	-1.732%	26,651	+8.422%
2026-02-11	36.4500	36.7000	35.9500	36.3700	+1.649%	39,527	+6.544%
2026-02-10	35.8950	36.0200	35.6350	35.7800	-0.306%	23,389	+8.301%
2026-02-09	35.5000	35.9600	35.3910	35.8900	+1.184%	25,764	+7.969%
2026-02-06	34.8200	35.5200	34.8200	35.4700	+3.650%	12,177	+9.247%
2026-02-05	34.4000	34.4700	34.0866	34.2211	-1.751%	13,228	+13.234%
2026-02-04	35.4700	35.5300	34.4700	34.8311	-0.738%	25,526	+11.251%
2026-02-03	34.7500	35.2300	34.5320	35.0900	+1.299%	42,607	+10.430%
2026-02-02	34.1500	34.6600	34.1500	34.6400	+1.316%	14,415	+11.865%
2026-01-30	34.5200	34.6350	34.0000	34.1900	-1.242%	8,665	+13.337%
2026-01-29	34.6600	34.7850	34.4400	34.6200	+1.110%	17,850	+11.930%
2026-01-28	34.2700	34.4800	33.9800	34.2400	-0.436%	20,194	+13.172%
2026-01-27	34.0900	34.3900	34.0900	34.3900	+1.505%	8,151	+12.678%
2026-01-26	33.9600	33.9600	33.7600	33.8800	0.000%	41,039	+14.374%
2026-01-23	34.3000	34.3000	33.7900	33.8800	-1.138%	12,488	+14.374%
2026-01-22	34.5000	34.5500	34.1700	34.2700	0.000%	37,008	+13.073%
2026-01-21	33.7800	34.3280	33.7100	34.2700	+2.210%	14,358	+13.073%
2026-01-20	33.5500	33.9100	33.4300	33.5290	-1.905%	16,831	+15.572%
2026-01-16	34.2000	34.2546	34.0863	34.1800	+0.500%	14,267	+13.370%
2026-01-15	33.9800	34.1700	33.8844	34.0100	+1.432%	30,339	+13.937%
2026-01-14	33.6200	33.6200	33.2800	33.5300	-0.060%	26,365	+15.568%
2026-01-13	33.4700	33.6399	33.2400	33.5500	+1.024%	11,548	+15.499%
2026-01-12	32.8200	33.2100	32.8200	33.2100	+1.127%	29,673	+16.682%
2026-01-09	32.4400	32.8800	32.4400	32.8400	+1.015%	16,216	+17.996%
2026-01-08	32.4300	32.5860	32.3960	32.5100	+1.010%	23,081	+19.194%
2026-01-07	32.8600	32.9100	32.1800	32.1850	-1.935%	42,908	+20.398%
2026-01-06	32.2000	32.8200	31.9960	32.8200	+1.516%	14,081	+18.068%
2026-01-05	32.2200	32.3750	32.1850	32.3300	+1.079%	11,808	+19.858%
2026-01-02	31.4700	32.0000	31.3900	31.9850	+2.516%	12,872	+21.151%
2025-12-31	31.5900	31.5900	31.1950	31.2000	-0.867%	12,887	+24.199%
2025-12-30	31.6000	31.6417	31.4700	31.4730	-0.622%	50,226	+23.121%
2025-12-29	31.7500	31.7500	31.6200	31.6700	-0.377%	24,196	+22.356%
2025-12-26	31.7001	31.8000	31.7001	31.7900	-0.141%	2,538	+21.894%
2025-12-24	31.8000	31.8500	31.7700	31.8350	+0.173%	7,978	+21.721%
2025-12-23	31.8200	31.8200	31.6690	31.7800	-0.063%	12,876	+21.932%
2025-12-22	31.5800	31.8100	31.5700	31.8000	+1.302%	10,363	+21.855%
2025-12-19	30.9300	31.3913	30.9300	31.3913	+1.656%	4,474	+23.442%
2025-12-18	31.0100	31.0100	30.8250	30.8800	+1.047%	11,374	+25.486%
2025-12-17	31.1474	31.1474	30.5200	30.5600	-1.799%	6,485	+26.800%
2025-12-16	31.4100	31.4100	31.0100	31.1200	-1.049%	4,381	+24.518%
2025-12-15	31.5100	31.5100	31.4100	31.4500	+0.351%	4,041	+23.211%
2025-12-12	32.2200	32.2200	31.2700	31.3400	-2.486%	13,012	+23.644%
2025-12-11	31.8300	32.1700	31.6500	32.1390	+1.066%	6,681	+20.570%
2025-12-10	31.2100	31.9400	31.1900	31.8000	+2.201%	36,612	+21.855%
2025-12-09	31.3700	31.3700	31.1153	31.1153	-0.399%	9,162	+24.537%
2025-12-08	31.3200	31.4550	31.1850	31.2400	0.000%	7,447	+24.040%
2025-12-05	31.2000	31.3500	31.1910	31.2400	+0.095%	5,622	+24.040%
2025-12-04	30.9350	31.2500	30.9350	31.2103	+1.102%	2,888	+24.158%
2025-12-03	30.7300	30.8700	30.5800	30.8700	+0.719%	2,032	+25.526%
2025-12-02	30.6000	30.7235	30.4500	30.6497	+0.722%	6,918	+26.429%
2025-12-01	30.6400	30.7176	30.4299	30.4299	-1.387%	3,474	+27.342%
2025-11-28	30.6700	30.8600	30.6626	30.8580	+0.776%	2,791	+25.575%
2025-11-26	30.3800	30.8000	30.3800	30.6204	+0.615%	4,645	+26.550%
2025-11-25	29.8909	30.4600	29.8909	30.4332	+1.433%	10,967	+27.328%
2025-11-24	29.8100	30.0800	29.7700	30.0032	+1.419%	15,091	+29.153%
2025-11-21	29.0401	29.6850	29.0401	29.5833	+2.117%	3,712	+30.986%
2025-11-20	30.3400	30.3400	28.9600	28.9700	-2.359%	13,360	+33.759%
2025-11-19	29.6300	29.8600	29.5899	29.6700	+0.542%	6,198	+30.603%
2025-11-18	29.4700	29.7400	29.2411	29.5100	-0.252%	16,573	+31.311%
2025-11-17	30.0900	30.0900	29.4917	29.5845	-1.483%	7,314	+30.981%
2025-11-14	29.8600	30.3380	29.5500	30.0299	-0.992%	9,507	+29.038%
2025-11-13	31.0000	31.0000	30.1400	30.3308	-2.536%	16,089	+27.758%
2025-11-12	31.1800	31.3000	31.0400	31.1200	+0.161%	11,704	+24.518%
2025-11-11	31.3200	31.3200	31.0487	31.0700	-0.639%	5,097	+24.718%
2025-11-10	31.1200	31.3000	30.9500	31.2698	+1.262%	18,044	+23.921%
2025-11-07	30.5600	30.8880	30.3412	30.8800	+0.292%	3,605	+25.486%
2025-11-06	31.0500	31.0589	30.7307	30.7900	-0.259%	5,993	+25.853%
2025-11-05	30.2300	31.0200	30.2300	30.8700	+2.262%	4,646	+25.526%
2025-11-04	30.3994	30.3994	30.1871	30.1871	-1.602%	9,626	+28.366%
2025-11-03	30.7900	30.7900	30.5400	30.6786	-0.446%	3,080	+26.310%
2025-10-31	30.6100	30.9000	30.6000	30.8160	+0.904%	6,128	+25.746%
2025-10-30	30.5900	31.0700	30.5400	30.5400	-0.829%	14,440	+26.883%
2025-10-29	30.6200	31.0890	30.6200	30.7952	+0.770%	11,086	+25.831%
2025-10-28	30.7500	30.7500	30.4700	30.5600	-0.326%	9,383	+26.800%
2025-10-27	30.9300	30.9300	30.5200	30.6600	+0.367%	3,956	+26.386%
2025-10-24	30.5550	30.5641	30.5396	30.5480	+1.320%	1,712	+26.850%
2025-10-23	29.5300	30.1500	29.5300	30.1500	+2.237%	12,502	+28.524%
2025-10-22	30.1800	30.1800	29.4100	29.4902	-1.631%	6,538	+31.400%
2025-10-21	29.7280	30.0800	29.7280	29.9791	+1.315%	6,557	+29.257%
2025-10-20	29.3900	29.6600	29.3900	29.5900	+1.440%	16,856	+30.956%
2025-10-17	29.2300	29.2900	29.0200	29.1700	-0.512%	2,100	+32.842%
2025-10-16	29.6500	29.6500	29.1853	29.3200	-0.211%	12,670	+32.162%
2025-10-15	29.4100	29.5600	29.1960	29.3821	+0.610%	7,917	+31.883%
2025-10-14	28.6200	29.2040	28.5327	29.2040	+1.052%	3,203	+32.687%
2025-10-13	28.7900	29.0100	28.7900	28.9000	+1.725%	4,407	+34.083%
2025-10-10	29.2600	29.2620	28.4000	28.4100	-2.505%	8,646	+36.396%
2025-10-09	29.6100	29.6100	29.1300	29.1400	-1.238%	5,219	+32.979%
2025-10-08	29.3045	29.5250	29.3045	29.5053	+0.755%	4,543	+31.332%
2025-10-07	29.6300	29.7000	29.1800	29.2842	-1.167%	3,018	+32.324%
2025-10-06	29.6900	29.7578	29.5500	29.6300	+0.363%	8,869	+30.780%
2025-10-03	29.6000	29.6850	29.4800	29.5229	+0.193%	6,825	+31.254%
2025-10-02	29.5500	29.6000	29.3100	29.4660	+0.161%	4,361	+31.508%
2025-10-01	29.2900	29.4396	29.2900	29.4185	+0.507%	2,214	+31.720%
2025-09-30	29.1500	29.2700	29.0200	29.2700	+0.839%	2,303	+32.388%
2025-09-29	29.3300	29.3300	28.9600	29.0266	+0.161%	10,353	+33.498%
2025-09-26	28.8510	29.0000	28.8400	28.9800	+1.138%	1,635	+33.713%
2025-09-25	28.6500	28.6800	28.5194	28.6540	-0.612%	16,487	+35.234%
2025-09-24	29.0900	29.0900	28.8303	28.8303	-0.878%	2,512	+34.407%
2025-09-23	29.2100	29.2100	29.0857	29.0857	-0.511%	1,085	+33.227%
2025-09-22	29.0800	29.2520	28.9900	29.2352	+0.396%	5,959	+32.546%
2025-09-19	29.1900	29.1900	28.9700	29.1200	-0.240%	9,575	+33.070%
2025-09-18	28.9400	29.2100	28.7600	29.1900	+1.656%	7,925	+32.751%
2025-09-17	28.7900	28.9600	28.6450	28.7146	-0.346%	2,528	+34.949%
2025-09-16	28.8991	28.8991	28.7348	28.8143	-0.385%	12,782	+34.482%
2025-09-15	29.0500	29.0500	28.7800	28.9258	+0.507%	7,423	+33.963%
2025-09-12	28.9500	28.9500	28.7800	28.7800	-1.021%	2,514	+34.642%
2025-09-11	29.0800	29.1400	29.0300	29.0770	+1.428%	6,633	+33.267%
2025-09-10	28.6900	28.7300	28.5938	28.6677	+0.906%	4,261	+35.170%
2025-09-09	28.3489	28.4200	28.2200	28.4103	-0.563%	6,166	+36.394%
2025-09-08	28.5900	28.5900	28.4278	28.5711	-0.066%	2,072	+35.627%
2025-09-05	28.6600	28.6600	28.3000	28.5900	+0.386%	6,201	+35.537%
2025-09-04	28.0900	28.4800	28.0700	28.4800	+1.414%	6,090	+36.060%
2025-09-03	28.1500	28.1525	27.9600	28.0830	-0.512%	4,577	+37.984%
2025-09-02	28.1600	28.2274	28.0600	28.2274	-0.782%	8,875	+37.278%
2025-08-29	28.8000	28.8300	28.3745	28.4500	-1.250%	3,211	+36.204%
2025-08-28	28.7800	28.8100	28.7300	28.8100	+0.105%	6,224	+34.502%
2025-08-27	28.7994	28.8000	28.7300	28.7797	+0.208%	10,433	+34.644%
2025-08-26	28.5500	28.7200	28.5500	28.7200	+0.802%	3,125	+34.923%
2025-08-25	28.6800	28.6800	28.4915	28.4915	-0.512%	2,201	+36.005%
2025-08-22	28.0000	28.7600	28.0000	28.6381	+2.745%	8,499	+35.309%
2025-08-21	28.0000	28.0000	27.8400	27.8730	-0.620%	11,063	+39.023%
2025-08-20	28.2000	28.2000	27.8500	28.0469	-0.541%	3,226	+38.161%
2025-08-19	28.2700	28.3990	28.1300	28.1994	-0.197%	4,174	+37.414%
2025-08-18	28.0600	28.2700	28.0600	28.2552	+0.767%	3,575	+37.143%
2025-08-15	28.2000	28.2000	28.0100	28.0400	-0.698%	4,631	+38.195%
2025-08-14	28.3100	28.3100	28.0700	28.2370	-1.382%	11,116	+37.231%
2025-08-13	28.3400	28.6326	28.3000	28.6326	+1.222%	8,688	+35.335%
2025-08-12	27.9700	28.2900	27.9700	28.2870	+1.929%	5,094	+36.989%
2025-08-11	27.9100	27.9500	27.7201	27.7517	-0.389%	4,360	+39.631%
2025-08-08	27.9300	28.0100	27.8151	27.8600	+0.289%	8,771	+39.088%
2025-08-07	28.0256	28.0300	27.6580	27.7796	+0.179%	8,708	+39.491%
2025-08-06	27.9500	27.9500	27.6710	27.7300	-0.609%	6,218	+39.740%
2025-08-05	27.8700	28.0099	27.6840	27.9000	-0.072%	9,154	+38.889%
2025-08-04	27.7600	27.9200	27.7600	27.9200	+1.086%	16,838	+38.789%
2025-08-01	27.7400	27.7400	27.2200	27.6200	-1.533%	15,249	+40.297%
2025-07-31	28.0300	28.2910	27.9448	28.0500	+0.542%	17,264	+38.146%
2025-07-30	28.0100	28.1147	27.8250	27.8988	-0.431%	3,891	+38.895%
2025-07-29	28.4500	28.4500	27.9900	28.0197	-1.186%	14,470	+38.296%
2025-07-28	28.5400	28.5400	28.3000	28.3560	-0.014%	12,640	+36.655%
2025-07-25	28.2400	28.3700	28.0800	28.3600	+0.954%	11,116	+36.636%
2025-07-24	28.1400	28.2300	28.0490	28.0921	-0.099%	9,624	+37.939%
2025-07-23	27.9000	28.1393	27.9000	28.1200	+1.995%	12,000	+37.802%
2025-07-22	27.4700	27.6100	27.4203	27.5700	+0.318%	4,485	+40.551%
2025-07-21	27.7000	27.7800	27.4826	27.4826	-0.641%	8,234	+40.998%
2025-07-18	27.8600	27.8600	27.5800	27.6600	-0.134%	10,771	+40.094%
2025-07-17	27.5924	27.7000	27.4500	27.6972	+1.584%	6,013	+39.906%
2025-07-16	27.2100	27.2678	26.8400	27.2654	+0.190%	20,049	+42.122%
2025-07-15	27.3876	27.3876	27.2137	27.2137	-0.644%	3,846	+42.392%
2025-07-14	27.3500	27.3900	27.2300	27.3900	+0.126%	9,026	+41.475%
2025-07-11	27.4000	27.4000	27.3000	27.3554	-0.439%	6,142	+41.654%
2025-07-10	27.3800	27.5600	27.3762	27.4760	+0.534%	14,395	+41.032%
2025-07-09	27.2990	27.3300	27.0800	27.3300	+0.886%	12,101	+41.786%
2025-07-08	27.2000	27.2100	27.0900	27.0900	+0.074%	10,149	+43.042%
2025-07-07	27.3400	27.3900	27.0000	27.0700	-1.024%	64,204	+43.147%
2025-07-03	27.3500	27.4400	27.3500	27.3500	+0.662%	12,702	+41.682%
2025-07-02	26.8900	27.1700	26.8900	27.1700	+1.135%	14,402	+42.621%
2025-07-01	26.6100	26.9194	26.5800	26.8651	+1.073%	1,836	+44.239%
2025-06-30	26.6700	26.6700	26.4800	26.5800	+0.232%	6,349	+45.786%
2025-06-27	26.5400	26.6600	26.3500	26.5184	+0.525%	4,217	+46.125%
2025-06-26	26.1505	26.3800	26.1505	26.3800	+1.388%	2,487	+46.892%
2025-06-25	26.0800	26.0800	25.9750	26.0188	-0.311%	3,133	+48.931%
2025-06-24	26.1000	26.1400	25.9700	26.1000	+0.903%	9,519	+48.467%
2025-06-23	25.5600	25.8665	25.5600	25.8665	+1.081%	2,050	+49.808%
2025-06-20	25.7000	25.7600	25.5400	25.5900	-0.193%	3,852	+51.426%
2025-06-18	25.7200	25.8562	25.6200	25.6394	+0.121%	12,621	+51.135%
2025-06-17	25.8200	25.8200	25.6083	25.6083	-1.434%	10,709	+51.318%
2025-06-16	25.9854	26.0650	25.9809	25.9809	+1.045%	3,114	+49.148%
2025-06-13	25.9000	25.9550	25.7121	25.7121	-1.259%	16,043	+50.707%
2025-06-12	25.8500	26.0500	25.8500	26.0400	-0.158%	2,319	+48.810%
2025-06-11	26.1900	26.1944	25.9150	26.0812	+0.081%	8,382	+48.574%
2025-06-10	26.0900	26.0900	25.9995	26.0600	-0.005%	7,782	+48.695%
2025-06-09	26.0000	26.1600	26.0000	26.0614	+0.443%	3,068	+48.687%
2025-06-06	25.9750	25.9750	25.9464	25.9464	+1.076%	917	+49.346%
2025-06-05	25.7000	25.8099	25.6703	25.6703	-0.188%	5,158	+50.953%
2025-06-04	25.7800	25.7950	25.7186	25.7186	-0.005%	1,703	+50.669%
2025-06-03	25.3000	25.7300	25.3000	25.7200	+1.779%	10,816	+50.661%
2025-06-02	25.4600	25.4600	25.0700	25.2705	-0.906%	4,724	+53.341%
2025-05-30	25.4000	25.5015	25.4000	25.5015	-0.071%	1,595	+51.952%
2025-05-29	25.5500	25.5500	25.4800	25.5197	+0.313%	1,290	+51.843%
2025-05-28	25.7600	25.7600	25.4400	25.4400	-0.820%	6,641	+52.319%
2025-05-27	25.4100	25.6600	25.4100	25.6504	+1.949%	6,588	+51.070%
2025-05-23	24.8800	25.2200	24.8000	25.1600	-0.514%	7,109	+54.014%
2025-05-22	25.1600	25.4300	25.1100	25.2900	-0.158%	65,054	+53.223%
2025-05-21	25.6500	25.7100	25.3200	25.3300	-2.087%	6,701	+52.981%
2025-05-20	25.9100	25.9701	25.8100	25.8700	-0.193%	7,176	+49.787%
2025-05-19	25.7200	25.9496	25.6401	25.9200	-0.154%	7,559	+49.498%
2025-05-16	25.7000	25.9600	25.7000	25.9600	+0.816%	3,319	+49.268%
2025-05-15	25.5800	25.7500	25.5700	25.7500	+0.745%	8,706	+50.485%
2025-05-14	25.6600	25.6600	25.5000	25.5597	-0.430%	11,514	+51.606%
2025-05-13	25.3800	25.7600	25.3800	25.6700	+1.342%	34,174	+50.954%
2025-05-12	25.2800	25.3300	25.0960	25.3300	+4.071%	19,144	+52.981%
2025-05-09	24.3800	24.4100	24.2500	24.3392	+0.409%	8,460	+59.208%
2025-05-08	23.9600	24.4500	23.9600	24.2400	+1.892%	9,853	+59.860%
2025-05-07	23.7210	23.8398	23.7000	23.7900	+0.720%	3,905	+62.884%
2025-05-06	23.6100	23.7350	23.5900	23.6200	-0.589%	6,861	+64.056%
2025-05-05	23.7500	23.9100	23.6700	23.7600	-0.235%	8,761	+63.089%
2025-05-02	23.8000	23.9161	23.7300	23.8159	+1.690%	5,200	+62.706%
2025-05-01	23.3100	23.6100	23.3100	23.4200	+1.035%	9,831	+65.457%
2025-04-30	22.9200	23.1800	22.7900	23.1800	+0.303%	3,989	+67.170%
2025-04-29	22.9700	23.1500	22.8500	23.1100	+0.653%	10,135	+67.676%
2025-04-28	23.0000	23.2000	22.7900	22.9600	+0.087%	11,566	+68.772%
2025-04-25	22.8785	22.9900	22.7700	22.9400	+0.306%	6,521	+68.919%
2025-04-24	22.4800	22.8900	22.4800	22.8700	+3.157%	5,939	+69.436%
2025-04-23	22.6300	22.8100	22.1700	22.1700	+1.661%	9,448	+74.786%
2025-04-22	21.6200	21.8500	21.5396	21.8078	+2.144%	16,297	+77.689%
2025-04-21	21.7000	21.7000	21.1150	21.3500	-2.112%	14,371	+81.499%
2025-04-17	21.7900	21.9200	21.7200	21.8107	+0.464%	2,683	+77.665%
2025-04-16	21.9700	22.0000	21.4900	21.7100	-1.693%	38,805	+78.489%
2025-04-15	22.2909	22.3450	22.0500	22.0838	-0.747%	4,779	+75.468%
2025-04-14	22.4300	22.4300	22.0000	22.2500	+1.181%	8,485	+74.157%
2025-04-11	21.6200	22.0300	21.3700	21.9902	+1.618%	14,554	+76.215%
2025-04-10	21.8700	21.8700	21.0000	21.6400	-3.656%	32,726	+79.067%
2025-04-09	20.1600	22.5300	20.1600	22.4611	+9.888%	42,954	+72.520%
2025-04-08	21.5100	21.6500	20.1765	20.4400	-1.966%	49,282	+89.579%
2025-04-07	20.4400	21.6000	19.9200	20.8500	-0.287%	77,885	+85.851%
2025-04-04	21.5400	21.5400	20.6350	20.9100	-5.213%	54,577	+85.318%
2025-04-03	22.9700	22.9700	22.0400	22.0600	-6.684%	87,509	+75.657%
2025-04-02	23.1200	23.7200	23.1000	23.6400	+1.349%	15,794	+63.917%
2025-04-01	23.2300	23.3700	22.9500	23.3254	+0.541%	6,023	+66.128%
2025-03-31	22.8800	23.2200	22.8000	23.2000	+0.129%	4,881	+67.026%
2025-03-28	23.6800	23.6800	23.1100	23.1700	-2.360%	5,911	+67.242%
2025-03-27	23.9900	23.9900	23.7300	23.7300	-1.207%	7,309	+63.295%
2025-03-26	24.3000	24.3500	23.9409	24.0200	-1.436%	3,130	+61.324%
2025-03-25	24.3300	24.4400	24.2800	24.3700	+0.536%	6,822	+59.007%
2025-03-24	24.0600	24.2600	24.0600	24.2400	+2.423%	8,994	+59.860%
2025-03-21	23.5150	23.6800	23.5100	23.6665	-0.583%	2,127	+63.734%
2025-03-20	23.7826	24.0000	23.7826	23.8052	-0.675%	5,125	+62.780%
2025-03-19	23.7900	23.9669	23.7900	23.9669	+1.547%	2,581	+61.681%
2025-03-18	23.6857	23.6857	23.5700	23.6018	-1.088%	5,306	+64.182%
2025-03-17	23.4300	23.9600	23.4300	23.8615	+1.323%	6,864	+62.395%
2025-03-14	23.4600	23.5700	23.4300	23.5500	+2.036%	7,622	+64.544%
2025-03-13	23.3400	23.4052	23.0000	23.0800	-1.494%	5,544	+67.894%
2025-03-12	23.4100	23.5700	23.2900	23.4300	-0.340%	6,461	+65.386%
2025-03-11	23.7600	23.7600	23.3138	23.5100	-0.802%	3,461	+64.823%
2025-03-10	23.8300	24.0200	23.6200	23.7000	-1.578%	15,702	+63.502%
2025-03-07	23.7200	24.0800	23.6000	24.0800	+1.518%	3,569	+60.922%
2025-03-06	23.7100	23.8550	23.5500	23.7200	-1.002%	6,262	+63.364%
2025-03-05	23.5600	24.0200	23.5500	23.9600	+2.262%	14,904	+61.728%
2025-03-04	23.6600	23.7700	23.2201	23.4300	-2.212%	6,975	+65.386%
2025-03-03	24.7700	24.7700	23.8100	23.9600	-2.403%	11,290	+61.728%
2025-02-28	24.2500	24.5600	24.2000	24.5500	+1.112%	23,819	+57.841%
2025-02-27	24.6450	24.6700	24.2800	24.2800	-1.261%	9,242	+59.596%
2025-02-26	24.8401	24.8507	24.5701	24.5900	+0.408%	8,037	+57.584%
2025-02-25	24.5400	24.5400	24.3200	24.4900	+0.103%	63,650	+58.228%
2025-02-24	24.6400	24.6400	24.4649	24.4649	-0.549%	3,247	+58.390%
2025-02-21	24.8900	24.8900	24.5000	24.6000	-2.342%	8,853	+57.520%
2025-02-20	25.3400	25.3400	24.9844	25.1900	-0.631%	6,789	+53.831%

.dark-mode .f9bSB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9bSB3{ color: #333333; background-color: white; border: 2px solid #333333; }MADEiShares U.S. Manufacturing ETFstock NYSE ETF

MADE
iShares U.S. Manufacturing ETF
stock NYSE ETF