Dark

MADE
iShares U.S. Manufacturing ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:43:25 PM EDT

35.17USD+1.398%(+0.48)24,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.69)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

35.18USD+0.014%(+0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	34.6700	35.1800	34.5000	35.1800	+1.413%	24,298	0.000%
2026-09-30	35.1300	35.1300	34.6900	34.6900	-1.112%	8,754	+1.413%
2026-09-29	35.0500	35.1400	34.9976	35.0801	+0.372%	6,660	+0.285%
2026-09-28	35.3200	35.3200	34.9200	34.9500	-1.570%	4,581	+0.658%
2026-09-25	35.3200	35.5074	35.2800	35.5074	+1.305%	7,654	-0.922%
2026-09-24	35.0300	35.2500	34.8800	35.0500	-1.031%	6,229	+0.371%
2026-09-23	35.3300	35.6500	35.3300	35.4153	-0.324%	9,243	-0.664%
2026-09-22	35.3700	35.5400	35.2600	35.5304	+0.417%	3,833	-0.986%
2026-09-21	35.2200	35.5200	35.1000	35.3830	+1.193%	9,336	-0.574%
2026-09-18	34.8900	34.9657	34.7100	34.9657	+0.303%	7,491	+0.613%
2026-09-17	35.2800	35.2800	34.8500	34.8600	+0.751%	8,531	+0.918%
2026-09-16	34.9600	34.9600	34.3900	34.6000	+0.058%	11,854	+1.676%
2026-09-15	34.8400	34.8700	34.5300	34.5800	-0.767%	13,295	+1.735%
2026-09-14	34.7650	34.9900	34.7400	34.8472	-2.746%	11,006	+0.955%
2026-09-11	35.7850	35.9600	35.7850	35.8312	+1.678%	8,512	-1.817%
2026-09-10	35.2900	35.3550	35.2100	35.2400	-1.067%	3,947	-0.170%
2026-09-09	35.9400	36.2000	35.6200	35.6200	-1.575%	15,710	-1.235%
2026-09-08	36.4150	36.4820	36.1900	36.1900	+0.249%	6,291	-2.791%
2026-09-04	35.6800	36.1400	35.6800	36.1000	+1.223%	12,330	-2.548%
2026-09-03	35.3700	35.6773	35.1350	35.6640	+1.318%	7,449	-1.357%
2026-09-02	35.3300	35.3300	34.9400	35.2000	+0.085%	6,730	-0.057%
2026-09-01	35.4550	35.5250	35.0400	35.1700	-1.233%	22,503	+0.028%
2026-08-31	35.6700	35.6700	35.5099	35.6089	-0.395%	17,674	-1.204%
2026-08-28	36.4400	36.4700	35.6800	35.7500	-1.569%	14,788	-1.594%
2026-08-27	36.6200	36.6750	36.2200	36.3200	-0.602%	17,154	-3.139%
2026-08-26	36.5899	36.6000	36.4650	36.5400	+1.247%	6,819	-3.722%
2026-08-25	36.4300	36.4300	36.0101	36.0900	0.000%	25,944	-2.521%
2026-08-24	36.4200	36.4200	35.8801	36.0900	-1.096%	32,937	-2.521%
2026-08-21	36.5700	36.7000	36.2900	36.4900	+0.662%	23,690	-3.590%
2026-08-20	36.4100	36.6150	36.2400	36.2500	-1.199%	9,262	-2.952%
2026-08-19	37.5100	37.7300	36.6750	36.6900	-1.295%	11,638	-4.116%
2026-08-18	37.9400	37.9400	37.1400	37.1713	-3.160%	22,596	-5.357%
2026-08-17	38.3200	38.5450	38.2766	38.3843	-0.067%	7,590	-8.348%
2026-08-14	38.2100	38.5300	38.2100	38.4100	+0.523%	9,325	-8.409%
2026-08-13	38.5500	38.6000	38.2100	38.2100	-0.930%	13,194	-7.930%
2026-08-12	39.1100	39.1100	38.5401	38.5687	+0.572%	4,515	-8.786%
2026-08-11	38.2700	38.7350	38.2700	38.3494	+0.840%	7,522	-8.265%
2026-08-10	38.7900	38.7900	38.0300	38.0300	-1.269%	17,255	-7.494%
2026-08-07	38.6100	38.6650	38.0900	38.5189	+0.808%	13,552	-8.668%
2026-08-06	38.5000	38.8795	38.2100	38.2100	-0.831%	15,348	-7.930%
2026-08-05	38.6100	38.9600	38.5300	38.5300	+0.026%	11,010	-8.695%
2026-08-04	38.1800	38.5771	37.6300	38.5200	+2.666%	10,601	-8.671%
2026-08-03	36.8200	37.5197	36.7100	37.5197	+2.206%	7,321	-6.236%
2026-07-31	36.9600	36.9600	36.4550	36.7100	+1.241%	13,130	-4.168%
2026-07-30	36.4400	36.4400	35.8250	36.2600	+2.112%	10,276	-2.978%
2026-07-29	37.0500	37.0500	35.4800	35.5100	-3.956%	29,007	-0.929%
2026-07-28	37.0500	37.0500	36.5350	36.9726	-0.984%	9,065	-4.848%
2026-07-27	37.5600	37.6600	36.6800	37.3400	+0.511%	19,103	-5.785%
2026-07-24	37.5000	37.5000	37.0550	37.1500	-0.589%	6,460	-5.303%
2026-07-23	37.1300	37.6600	37.1300	37.3700	+0.646%	18,750	-5.860%
2026-07-22	36.7200	37.3100	36.7200	37.1300	+0.514%	9,846	-5.252%
2026-07-21	36.5600	37.1750	36.5150	36.9400	+2.157%	17,741	-4.764%
2026-07-20	36.8600	36.8600	36.1600	36.1600	-0.975%	39,861	-2.710%
2026-07-17	35.9300	36.8300	35.8400	36.5159	-0.475%	7,242	-3.658%
2026-07-16	36.7400	36.9500	36.4010	36.6900	-1.132%	12,366	-4.116%
2026-07-15	37.4600	37.4600	36.5200	37.1100	-0.403%	36,634	-5.201%
2026-07-14	37.5500	37.5500	37.0800	37.2600	+0.648%	17,331	-5.582%
2026-07-13	37.5800	37.7000	36.9200	37.0200	-1.595%	49,735	-4.970%
2026-07-10	37.3600	37.8400	37.3202	37.6200	+0.384%	10,293	-6.486%
2026-07-09	37.6900	37.8500	37.4761	37.4761	+0.580%	8,274	-6.127%
2026-07-08	37.1800	37.3600	36.7894	37.2600	-0.957%	32,699	-5.582%
2026-07-07	37.8500	37.8500	37.2101	37.6200	-2.991%	76,391	-6.486%
2026-07-06	38.4300	38.8700	38.4300	38.7800	+1.892%	27,928	-9.283%
2026-07-02	38.9300	38.9300	37.5800	38.0600	-1.501%	23,241	-7.567%
2026-07-01	39.2500	39.3000	38.6300	38.6400	-2.078%	21,724	-8.954%
2026-06-30	38.9000	39.4900	38.8979	39.4600	+2.307%	22,167	-10.846%
2026-06-29	38.1900	38.6100	38.0400	38.5700	+1.074%	28,511	-8.789%
2026-06-26	38.9900	38.9900	38.1600	38.1600	-3.024%	14,529	-7.809%
2026-06-25	39.4700	39.6800	39.1000	39.3500	+2.366%	27,851	-10.597%
2026-06-24	38.3500	38.9300	38.3100	38.4405	+0.656%	13,450	-8.482%
2026-06-23	38.6000	38.7900	38.1600	38.1900	-3.414%	15,466	-7.882%
2026-06-22	39.3100	39.5600	39.2200	39.5400	+1.307%	38,552	-11.027%
2026-06-18	39.1100	39.2100	38.9500	39.0300	+1.834%	12,509	-9.864%
2026-06-17	38.5300	39.1600	36.8700	38.3270	-0.086%	12,364	-8.211%
2026-06-16	38.4700	38.7350	38.3600	38.3600	-0.156%	13,540	-8.290%
2026-06-15	38.3400	38.7680	38.3400	38.4200	+2.072%	29,667	-8.433%
2026-06-12	37.6700	37.8400	37.4750	37.6400	+0.776%	40,363	-6.536%
2026-06-11	36.3100	37.3500	36.3100	37.3500	+3.692%	5,985	-5.810%
2026-06-10	37.3850	37.4700	36.0000	36.0200	-3.821%	20,835	-2.332%
2026-06-09	37.7800	38.0000	36.4356	37.4511	+0.351%	8,431	-6.064%
2026-06-08	37.3400	37.6593	37.3200	37.3200	+0.620%	5,845	-5.734%
2026-06-05	38.1200	38.1200	36.9499	37.0900	-3.562%	6,800	-5.150%
2026-06-04	38.2200	38.5300	37.8450	38.4600	+0.365%	27,089	-8.528%
2026-06-03	38.3700	38.7100	38.1400	38.3200	+0.074%	15,395	-8.194%
2026-06-02	37.6500	38.3000	37.6500	38.2918	+2.947%	13,469	-8.127%
2026-06-01	37.3400	37.3400	36.8250	37.1958	-1.154%	15,068	-5.419%
2026-05-29	37.6600	37.8800	37.4500	37.6300	-0.415%	8,682	-6.511%
2026-05-28	37.2800	37.9506	37.2391	37.7867	+0.230%	7,881	-6.898%
2026-05-27	37.8000	37.8000	37.3800	37.7000	+0.106%	26,101	-6.684%
2026-05-26	37.6500	37.7300	37.4400	37.6600	+1.922%	40,791	-6.585%
2026-05-22	36.6600	37.1299	36.4459	36.9500	+1.679%	17,696	-4.790%
2026-05-21	35.9400	36.4950	35.7600	36.3400	+0.616%	23,636	-3.192%
2026-05-20	35.8600	36.2656	35.5600	36.1176	+1.821%	14,703	-2.596%
2026-05-19	35.7000	35.8150	35.1601	35.4716	-1.878%	17,450	-0.822%
2026-05-18	36.8300	36.8300	35.8500	36.1504	-1.879%	11,359	-2.684%
2026-05-15	37.2300	37.2300	36.7700	36.8426	-2.636%	19,980	-4.513%
2026-05-14	37.5600	37.8900	37.4201	37.8400	+0.949%	21,185	-7.030%
2026-05-13	37.3866	37.6700	37.1300	37.4844	+0.605%	17,262	-6.148%
2026-05-12	37.0900	37.2600	36.5600	37.2588	-0.164%	12,885	-5.579%
2026-05-11	36.8500	37.4899	36.8500	37.3200	+1.579%	18,612	-5.734%
2026-05-08	37.1700	37.1700	36.7250	36.7400	+0.126%	16,568	-4.246%
2026-05-07	37.8000	37.8000	36.5899	36.6939	-2.798%	20,706	-4.126%
2026-05-06	37.3000	37.7500	37.2300	37.7500	+2.710%	25,976	-6.808%
2026-05-05	36.7900	36.9550	36.6900	36.7538	+0.613%	19,685	-4.282%
2026-05-04	36.9000	36.9000	36.4501	36.5300	-0.757%	12,877	-3.696%
2026-05-01	37.3200	37.3200	36.7800	36.8087	-0.860%	18,780	-4.425%
2026-04-30	36.4600	37.1280	36.4600	37.1280	+3.001%	10,146	-5.247%
2026-04-29	36.3900	36.3900	35.9605	36.0462	+0.017%	9,293	-2.403%
2026-04-28	36.3100	36.3100	35.6800	36.0400	-1.879%	13,288	-2.386%
2026-04-27	36.8400	36.9100	36.5950	36.7300	-0.163%	9,181	-4.220%
2026-04-24	37.2700	37.2700	36.7300	36.7900	-0.889%	47,091	-4.376%
2026-04-23	36.7300	37.2950	36.5900	37.1200	+1.062%	40,361	-5.226%
2026-04-22	37.2400	37.3400	36.5500	36.7300	-0.568%	18,510	-4.220%
2026-04-21	37.3100	37.6100	36.9400	36.9400	-0.939%	11,012	-4.764%
2026-04-20	37.0200	37.3300	37.0200	37.2900	+0.458%	15,554	-5.658%
2026-04-17	36.6700	37.3600	36.6700	37.1200	+2.513%	38,451	-5.226%
2026-04-16	36.2600	36.2600	35.9100	36.2100	-0.083%	12,382	-2.845%
2026-04-15	37.0800	37.0800	36.0801	36.2400	-2.133%	29,620	-2.925%
2026-04-14	36.8400	37.0801	36.8000	37.0300	+1.092%	40,151	-4.996%
2026-04-13	36.1900	36.6800	36.1800	36.6300	+0.826%	31,374	-3.959%
2026-04-10	36.2950	36.4899	36.1500	36.3300	+0.470%	12,925	-3.165%
2026-04-09	35.6650	36.2400	35.6650	36.1600	+1.459%	25,595	-2.710%
2026-04-08	35.3300	35.6600	35.3100	35.6400	+5.164%	22,571	-1.291%
2026-04-07	33.6201	33.8900	33.5550	33.8900	+0.089%	9,768	+3.806%
2026-04-06	33.7200	33.9000	33.6000	33.8600	+0.148%	23,825	+3.898%
2026-04-02	33.2100	33.9000	33.2100	33.8100	-0.412%	19,411	+4.052%
2026-04-01	33.6400	34.2450	33.6400	33.9500	+1.891%	34,344	+3.623%
2026-03-31	32.4200	33.3200	32.4200	33.3200	+4.125%	11,935	+5.582%
2026-03-30	33.1800	33.1800	31.9201	32.0000	-2.676%	14,823	+9.938%
2026-03-27	33.0700	33.3000	32.7600	32.8800	-1.350%	16,397	+6.995%
2026-03-26	34.2300	34.2300	33.2950	33.3300	-3.303%	12,969	+5.551%
2026-03-25	34.7100	34.7400	34.3700	34.4684	+0.696%	13,957	+2.064%
2026-03-24	33.3000	34.3900	33.3000	34.2300	+1.543%	15,649	+2.775%
2026-03-23	33.8400	34.3611	33.7100	33.7100	+1.745%	26,564	+4.361%
2026-03-20	33.9000	33.9000	32.8700	33.1320	-2.409%	31,335	+6.181%
2026-03-19	33.4400	34.0864	33.2500	33.9500	+0.177%	21,653	+3.623%
2026-03-18	34.0500	34.4000	33.8900	33.8900	-0.848%	15,640	+3.806%
2026-03-17	34.3200	34.3500	33.9950	34.1800	+0.264%	19,731	+2.926%
2026-03-16	34.0500	34.4089	33.9800	34.0900	+1.007%	7,596	+3.197%
2026-03-13	34.1600	34.2800	33.6000	33.7500	-0.384%	11,857	+4.237%
2026-03-12	34.2600	34.3473	33.8800	33.8800	-2.447%	15,179	+3.837%
2026-03-11	34.7500	34.8300	34.5400	34.7300	-0.330%	14,873	+1.296%
2026-03-10	34.9500	35.4500	34.8450	34.8450	+0.216%	31,234	+0.961%
2026-03-09	33.7000	34.7700	33.6000	34.7700	+1.667%	23,922	+1.179%
2026-03-06	34.3900	34.5000	34.1100	34.2000	-2.118%	20,398	+2.865%
2026-03-05	35.6500	35.7000	34.5900	34.9400	-2.402%	22,997	+0.687%
2026-03-04	35.9200	35.9848	35.4801	35.8000	+0.760%	13,277	-1.732%
2026-03-03	35.6300	35.7400	34.9300	35.5300	-2.977%	37,541	-0.985%
2026-03-02	35.9500	36.6700	35.8183	36.6200	+0.604%	43,979	-3.932%
2026-02-27	36.2000	36.4000	35.9700	36.4000	-0.436%	37,501	-3.352%
2026-02-26	36.9700	36.9700	36.0000	36.5594	-0.681%	18,956	-3.773%
2026-02-25	37.1500	37.1575	36.5619	36.8100	-0.514%	17,257	-4.428%
2026-02-24	36.5400	37.0300	36.5400	37.0000	+1.704%	39,023	-4.919%
2026-02-23	36.6900	36.8000	36.2400	36.3800	-1.168%	23,444	-3.299%
2026-02-20	36.6200	36.9793	36.4176	36.8100	+0.409%	31,153	-4.428%
2026-02-19	36.2800	36.7199	36.2800	36.6600	+0.770%	37,059	-4.037%
2026-02-18	36.5700	36.7500	36.2398	36.3800	-0.137%	23,458	-3.299%
2026-02-17	36.1800	36.5200	35.9450	36.4300	+0.552%	160,731	-3.431%
2026-02-13	35.9300	36.5100	35.9050	36.2300	+1.371%	21,127	-2.898%
2026-02-12	36.6600	37.0200	35.7400	35.7400	-1.732%	26,651	-1.567%
2026-02-11	36.4500	36.7000	35.9500	36.3700	+1.649%	39,527	-3.272%
2026-02-10	35.8950	36.0200	35.6350	35.7800	-0.306%	23,389	-1.677%
2026-02-09	35.5000	35.9600	35.3910	35.8900	+1.184%	25,764	-1.978%
2026-02-06	34.8200	35.5200	34.8200	35.4700	+3.650%	12,177	-0.818%
2026-02-05	34.4000	34.4700	34.0866	34.2211	-1.751%	13,228	+2.802%
2026-02-04	35.4700	35.5300	34.4700	34.8311	-0.738%	25,526	+1.002%
2026-02-03	34.7500	35.2300	34.5320	35.0900	+1.299%	42,607	+0.256%
2026-02-02	34.1500	34.6600	34.1500	34.6400	+1.316%	14,415	+1.559%
2026-01-30	34.5200	34.6350	34.0000	34.1900	-1.242%	8,665	+2.896%
2026-01-29	34.6600	34.7850	34.4400	34.6200	+1.110%	17,850	+1.618%
2026-01-28	34.2700	34.4800	33.9800	34.2400	-0.436%	20,194	+2.745%
2026-01-27	34.0900	34.3900	34.0900	34.3900	+1.505%	8,151	+2.297%
2026-01-26	33.9600	33.9600	33.7600	33.8800	0.000%	41,039	+3.837%
2026-01-23	34.3000	34.3000	33.7900	33.8800	-1.138%	12,488	+3.837%
2026-01-22	34.5000	34.5500	34.1700	34.2700	0.000%	37,008	+2.655%
2026-01-21	33.7800	34.3280	33.7100	34.2700	+2.210%	14,358	+2.655%
2026-01-20	33.5500	33.9100	33.4300	33.5290	-1.905%	16,831	+4.924%
2026-01-16	34.2000	34.2546	34.0863	34.1800	+0.500%	14,267	+2.926%
2026-01-15	33.9800	34.1700	33.8844	34.0100	+1.432%	30,339	+3.440%
2026-01-14	33.6200	33.6200	33.2800	33.5300	-0.060%	26,365	+4.921%
2026-01-13	33.4700	33.6399	33.2400	33.5500	+1.024%	11,548	+4.858%
2026-01-12	32.8200	33.2100	32.8200	33.2100	+1.127%	29,673	+5.932%
2026-01-09	32.4400	32.8800	32.4400	32.8400	+1.015%	16,216	+7.125%
2026-01-08	32.4300	32.5860	32.3960	32.5100	+1.010%	23,081	+8.213%
2026-01-07	32.8600	32.9100	32.1800	32.1850	-1.935%	42,908	+9.306%
2026-01-06	32.2000	32.8200	31.9960	32.8200	+1.516%	14,081	+7.191%
2026-01-05	32.2200	32.3750	32.1850	32.3300	+1.079%	11,808	+8.815%
2026-01-02	31.4700	32.0000	31.3900	31.9850	+2.516%	12,872	+9.989%
2025-12-31	31.5900	31.5900	31.1950	31.2000	-0.867%	12,887	+12.756%
2025-12-30	31.6000	31.6417	31.4700	31.4730	-0.622%	50,226	+11.778%
2025-12-29	31.7500	31.7500	31.6200	31.6700	-0.377%	24,196	+11.083%
2025-12-26	31.7001	31.8000	31.7001	31.7900	-0.141%	2,538	+10.664%
2025-12-24	31.8000	31.8500	31.7700	31.8350	+0.173%	7,978	+10.507%
2025-12-23	31.8200	31.8200	31.6690	31.7800	-0.063%	12,876	+10.699%
2025-12-22	31.5800	31.8100	31.5700	31.8000	+1.302%	10,363	+10.629%
2025-12-19	30.9300	31.3913	30.9300	31.3913	+1.656%	4,474	+12.069%
2025-12-18	31.0100	31.0100	30.8250	30.8800	+1.047%	11,374	+13.925%
2025-12-17	31.1474	31.1474	30.5200	30.5600	-1.799%	6,485	+15.118%
2025-12-16	31.4100	31.4100	31.0100	31.1200	-1.049%	4,381	+13.046%
2025-12-15	31.5100	31.5100	31.4100	31.4500	+0.351%	4,041	+11.860%
2025-12-12	32.2200	32.2200	31.2700	31.3400	-2.486%	13,012	+12.253%
2025-12-11	31.8300	32.1700	31.6500	32.1390	+1.066%	6,681	+9.462%
2025-12-10	31.2100	31.9400	31.1900	31.8000	+2.201%	36,612	+10.629%
2025-12-09	31.3700	31.3700	31.1153	31.1153	-0.399%	9,162	+13.063%
2025-12-08	31.3200	31.4550	31.1850	31.2400	0.000%	7,447	+12.612%
2025-12-05	31.2000	31.3500	31.1910	31.2400	+0.095%	5,622	+12.612%
2025-12-04	30.9350	31.2500	30.9350	31.2103	+1.102%	2,888	+12.719%
2025-12-03	30.7300	30.8700	30.5800	30.8700	+0.719%	2,032	+13.962%
2025-12-02	30.6000	30.7235	30.4500	30.6497	+0.722%	6,918	+14.781%
2025-12-01	30.6400	30.7176	30.4299	30.4299	-1.387%	3,474	+15.610%
2025-11-28	30.6700	30.8600	30.6626	30.8580	+0.776%	2,791	+14.006%
2025-11-26	30.3800	30.8000	30.3800	30.6204	+0.615%	4,645	+14.891%
2025-11-25	29.8909	30.4600	29.8909	30.4332	+1.433%	10,967	+15.597%
2025-11-24	29.8100	30.0800	29.7700	30.0032	+1.419%	15,091	+17.254%
2025-11-21	29.0401	29.6850	29.0401	29.5833	+2.117%	3,712	+18.918%
2025-11-20	30.3400	30.3400	28.9600	28.9700	-2.359%	13,360	+21.436%
2025-11-19	29.6300	29.8600	29.5899	29.6700	+0.542%	6,198	+18.571%
2025-11-18	29.4700	29.7400	29.2411	29.5100	-0.252%	16,573	+19.214%
2025-11-17	30.0900	30.0900	29.4917	29.5845	-1.483%	7,314	+18.914%
2025-11-14	29.8600	30.3380	29.5500	30.0299	-0.992%	9,507	+17.150%
2025-11-13	31.0000	31.0000	30.1400	30.3308	-2.536%	16,089	+15.988%
2025-11-12	31.1800	31.3000	31.0400	31.1200	+0.161%	11,704	+13.046%
2025-11-11	31.3200	31.3200	31.0487	31.0700	-0.639%	5,097	+13.228%
2025-11-10	31.1200	31.3000	30.9500	31.2698	+1.262%	18,044	+12.505%
2025-11-07	30.5600	30.8880	30.3412	30.8800	+0.292%	3,605	+13.925%
2025-11-06	31.0500	31.0589	30.7307	30.7900	-0.259%	5,993	+14.258%
2025-11-05	30.2300	31.0200	30.2300	30.8700	+2.262%	4,646	+13.962%
2025-11-04	30.3994	30.3994	30.1871	30.1871	-1.602%	9,626	+16.540%
2025-11-03	30.7900	30.7900	30.5400	30.6786	-0.446%	3,080	+14.673%
2025-10-31	30.6100	30.9000	30.6000	30.8160	+0.904%	6,128	+14.161%
2025-10-30	30.5900	31.0700	30.5400	30.5400	-0.829%	14,440	+15.193%
2025-10-29	30.6200	31.0890	30.6200	30.7952	+0.770%	11,086	+14.239%
2025-10-28	30.7500	30.7500	30.4700	30.5600	-0.326%	9,383	+15.118%
2025-10-27	30.9300	30.9300	30.5200	30.6600	+0.367%	3,956	+14.742%
2025-10-24	30.5550	30.5641	30.5396	30.5480	+1.320%	1,712	+15.163%
2025-10-23	29.5300	30.1500	29.5300	30.1500	+2.237%	12,502	+16.683%
2025-10-22	30.1800	30.1800	29.4100	29.4902	-1.631%	6,538	+19.294%
2025-10-21	29.7280	30.0800	29.7280	29.9791	+1.315%	6,557	+17.348%
2025-10-20	29.3900	29.6600	29.3900	29.5900	+1.440%	16,856	+18.892%
2025-10-17	29.2300	29.2900	29.0200	29.1700	-0.512%	2,100	+20.603%
2025-10-16	29.6500	29.6500	29.1853	29.3200	-0.211%	12,670	+19.986%
2025-10-15	29.4100	29.5600	29.1960	29.3821	+0.610%	7,917	+19.733%
2025-10-14	28.6200	29.2040	28.5327	29.2040	+1.052%	3,203	+20.463%
2025-10-13	28.7900	29.0100	28.7900	28.9000	+1.725%	4,407	+21.730%
2025-10-10	29.2600	29.2620	28.4000	28.4100	-2.505%	8,646	+23.830%
2025-10-09	29.6100	29.6100	29.1300	29.1400	-1.238%	5,219	+20.728%
2025-10-08	29.3045	29.5250	29.3045	29.5053	+0.755%	4,543	+19.233%
2025-10-07	29.6300	29.7000	29.1800	29.2842	-1.167%	3,018	+20.133%
2025-10-06	29.6900	29.7578	29.5500	29.6300	+0.363%	8,869	+18.731%
2025-10-03	29.6000	29.6850	29.4800	29.5229	+0.193%	6,825	+19.162%
2025-10-02	29.5500	29.6000	29.3100	29.4660	+0.161%	4,361	+19.392%
2025-10-01	29.2900	29.4396	29.2900	29.4185	+0.507%	2,214	+19.585%
2025-09-30	29.1500	29.2700	29.0200	29.2700	+0.839%	2,303	+20.191%
2025-09-29	29.3300	29.3300	28.9600	29.0266	+0.161%	10,353	+21.199%
2025-09-26	28.8510	29.0000	28.8400	28.9800	+1.138%	1,635	+21.394%
2025-09-25	28.6500	28.6800	28.5194	28.6540	-0.612%	16,487	+22.775%
2025-09-24	29.0900	29.0900	28.8303	28.8303	-0.878%	2,512	+22.024%
2025-09-23	29.2100	29.2100	29.0857	29.0857	-0.511%	1,085	+20.953%
2025-09-22	29.0800	29.2520	28.9900	29.2352	+0.396%	5,959	+20.334%
2025-09-19	29.1900	29.1900	28.9700	29.1200	-0.240%	9,575	+20.810%
2025-09-18	28.9400	29.2100	28.7600	29.1900	+1.656%	7,925	+20.521%
2025-09-17	28.7900	28.9600	28.6450	28.7146	-0.346%	2,528	+22.516%
2025-09-16	28.8991	28.8991	28.7348	28.8143	-0.385%	12,782	+22.092%
2025-09-15	29.0500	29.0500	28.7800	28.9258	+0.507%	7,423	+21.622%
2025-09-12	28.9500	28.9500	28.7800	28.7800	-1.021%	2,514	+22.238%
2025-09-11	29.0800	29.1400	29.0300	29.0770	+1.428%	6,633	+20.989%
2025-09-10	28.6900	28.7300	28.5938	28.6677	+0.906%	4,261	+22.717%
2025-09-09	28.3489	28.4200	28.2200	28.4103	-0.563%	6,166	+23.828%
2025-09-08	28.5900	28.5900	28.4278	28.5711	-0.066%	2,072	+23.131%
2025-09-05	28.6600	28.6600	28.3000	28.5900	+0.386%	6,201	+23.050%
2025-09-04	28.0900	28.4800	28.0700	28.4800	+1.414%	6,090	+23.525%
2025-09-03	28.1500	28.1525	27.9600	28.0830	-0.512%	4,577	+25.272%
2025-09-02	28.1600	28.2274	28.0600	28.2274	-0.782%	8,875	+24.631%
2025-08-29	28.8000	28.8300	28.3745	28.4500	-1.250%	3,211	+23.656%
2025-08-28	28.7800	28.8100	28.7300	28.8100	+0.105%	6,224	+22.110%
2025-08-27	28.7994	28.8000	28.7300	28.7797	+0.208%	10,433	+22.239%
2025-08-26	28.5500	28.7200	28.5500	28.7200	+0.802%	3,125	+22.493%
2025-08-25	28.6800	28.6800	28.4915	28.4915	-0.512%	2,201	+23.475%
2025-08-22	28.0000	28.7600	28.0000	28.6381	+2.745%	8,499	+22.843%
2025-08-21	28.0000	28.0000	27.8400	27.8730	-0.620%	11,063	+26.215%
2025-08-20	28.2000	28.2000	27.8500	28.0469	-0.541%	3,226	+25.433%
2025-08-19	28.2700	28.3990	28.1300	28.1994	-0.197%	4,174	+24.754%
2025-08-18	28.0600	28.2700	28.0600	28.2552	+0.767%	3,575	+24.508%
2025-08-15	28.2000	28.2000	28.0100	28.0400	-0.698%	4,631	+25.464%
2025-08-14	28.3100	28.3100	28.0700	28.2370	-1.382%	11,116	+24.588%
2025-08-13	28.3400	28.6326	28.3000	28.6326	+1.222%	8,688	+22.867%
2025-08-12	27.9700	28.2900	27.9700	28.2870	+1.929%	5,094	+24.368%
2025-08-11	27.9100	27.9500	27.7201	27.7517	-0.389%	4,360	+26.767%
2025-08-08	27.9300	28.0100	27.8151	27.8600	+0.289%	8,771	+26.274%
2025-08-07	28.0256	28.0300	27.6580	27.7796	+0.179%	8,708	+26.640%
2025-08-06	27.9500	27.9500	27.6710	27.7300	-0.609%	6,218	+26.866%
2025-08-05	27.8700	28.0099	27.6840	27.9000	-0.072%	9,154	+26.093%
2025-08-04	27.7600	27.9200	27.7600	27.9200	+1.086%	16,838	+26.003%
2025-08-01	27.7400	27.7400	27.2200	27.6200	-1.533%	15,249	+27.371%
2025-07-31	28.0300	28.2910	27.9448	28.0500	+0.542%	17,264	+25.419%
2025-07-30	28.0100	28.1147	27.8250	27.8988	-0.431%	3,891	+26.099%
2025-07-29	28.4500	28.4500	27.9900	28.0197	-1.186%	14,470	+25.555%
2025-07-28	28.5400	28.5400	28.3000	28.3560	-0.014%	12,640	+24.065%
2025-07-25	28.2400	28.3700	28.0800	28.3600	+0.954%	11,116	+24.048%
2025-07-24	28.1400	28.2300	28.0490	28.0921	-0.099%	9,624	+25.231%
2025-07-23	27.9000	28.1393	27.9000	28.1200	+1.995%	12,000	+25.107%
2025-07-22	27.4700	27.6100	27.4203	27.5700	+0.318%	4,485	+27.602%
2025-07-21	27.7000	27.7800	27.4826	27.4826	-0.641%	8,234	+28.008%
2025-07-18	27.8600	27.8600	27.5800	27.6600	-0.134%	10,771	+27.187%
2025-07-17	27.5924	27.7000	27.4500	27.6972	+1.584%	6,013	+27.016%
2025-07-16	27.2100	27.2678	26.8400	27.2654	+0.190%	20,049	+29.028%
2025-07-15	27.3876	27.3876	27.2137	27.2137	-0.644%	3,846	+29.273%
2025-07-14	27.3500	27.3900	27.2300	27.3900	+0.126%	9,026	+28.441%
2025-07-11	27.4000	27.4000	27.3000	27.3554	-0.439%	6,142	+28.603%
2025-07-10	27.3800	27.5600	27.3762	27.4760	+0.534%	14,395	+28.039%
2025-07-09	27.2990	27.3300	27.0800	27.3300	+0.886%	12,101	+28.723%
2025-07-08	27.2000	27.2100	27.0900	27.0900	+0.074%	10,149	+29.863%
2025-07-07	27.3400	27.3900	27.0000	27.0700	-1.024%	64,204	+29.959%
2025-07-03	27.3500	27.4400	27.3500	27.3500	+0.662%	12,702	+28.629%
2025-07-02	26.8900	27.1700	26.8900	27.1700	+1.135%	14,402	+29.481%
2025-07-01	26.6100	26.9194	26.5800	26.8651	+1.073%	1,836	+30.951%
2025-06-30	26.6700	26.6700	26.4800	26.5800	+0.232%	6,349	+32.355%
2025-06-27	26.5400	26.6600	26.3500	26.5184	+0.525%	4,217	+32.663%
2025-06-26	26.1505	26.3800	26.1505	26.3800	+1.388%	2,487	+33.359%
2025-06-25	26.0800	26.0800	25.9750	26.0188	-0.311%	3,133	+35.210%
2025-06-24	26.1000	26.1400	25.9700	26.1000	+0.903%	9,519	+34.789%
2025-06-23	25.5600	25.8665	25.5600	25.8665	+1.081%	2,050	+36.006%
2025-06-20	25.7000	25.7600	25.5400	25.5900	-0.193%	3,852	+37.476%
2025-06-18	25.7200	25.8562	25.6200	25.6394	+0.121%	12,621	+37.211%
2025-06-17	25.8200	25.8200	25.6083	25.6083	-1.434%	10,709	+37.377%
2025-06-16	25.9854	26.0650	25.9809	25.9809	+1.045%	3,114	+35.407%
2025-06-13	25.9000	25.9550	25.7121	25.7121	-1.259%	16,043	+36.823%
2025-06-12	25.8500	26.0500	25.8500	26.0400	-0.158%	2,319	+35.100%
2025-06-11	26.1900	26.1944	25.9150	26.0812	+0.081%	8,382	+34.886%
2025-06-10	26.0900	26.0900	25.9995	26.0600	-0.005%	7,782	+34.996%
2025-06-09	26.0000	26.1600	26.0000	26.0614	+0.443%	3,068	+34.989%
2025-06-06	25.9750	25.9750	25.9464	25.9464	+1.076%	917	+35.587%
2025-06-05	25.7000	25.8099	25.6703	25.6703	-0.188%	5,158	+37.046%
2025-06-04	25.7800	25.7950	25.7186	25.7186	-0.005%	1,703	+36.788%
2025-06-03	25.3000	25.7300	25.3000	25.7200	+1.779%	10,816	+36.781%
2025-06-02	25.4600	25.4600	25.0700	25.2705	-0.906%	4,724	+39.214%
2025-05-30	25.4000	25.5015	25.4000	25.5015	-0.071%	1,595	+37.953%
2025-05-29	25.5500	25.5500	25.4800	25.5197	+0.313%	1,290	+37.854%
2025-05-28	25.7600	25.7600	25.4400	25.4400	-0.820%	6,641	+38.286%
2025-05-27	25.4100	25.6600	25.4100	25.6504	+1.949%	6,588	+37.152%
2025-05-23	24.8800	25.2200	24.8000	25.1600	-0.514%	7,109	+39.825%
2025-05-22	25.1600	25.4300	25.1100	25.2900	-0.158%	65,054	+39.106%
2025-05-21	25.6500	25.7100	25.3200	25.3300	-2.087%	6,701	+38.887%
2025-05-20	25.9100	25.9701	25.8100	25.8700	-0.193%	7,176	+35.988%
2025-05-19	25.7200	25.9496	25.6401	25.9200	-0.154%	7,559	+35.725%
2025-05-16	25.7000	25.9600	25.7000	25.9600	+0.816%	3,319	+35.516%
2025-05-15	25.5800	25.7500	25.5700	25.7500	+0.745%	8,706	+36.621%
2025-05-14	25.6600	25.6600	25.5000	25.5597	-0.430%	11,514	+37.639%
2025-05-13	25.3800	25.7600	25.3800	25.6700	+1.342%	34,174	+37.047%
2025-05-12	25.2800	25.3300	25.0960	25.3300	+4.071%	19,144	+38.887%
2025-05-09	24.3800	24.4100	24.2500	24.3392	+0.409%	8,460	+44.540%
2025-05-08	23.9600	24.4500	23.9600	24.2400	+1.892%	9,853	+45.132%
2025-05-07	23.7210	23.8398	23.7000	23.7900	+0.720%	3,905	+47.877%
2025-05-06	23.6100	23.7350	23.5900	23.6200	-0.589%	6,861	+48.942%
2025-05-05	23.7500	23.9100	23.6700	23.7600	-0.235%	8,761	+48.064%
2025-05-02	23.8000	23.9161	23.7300	23.8159	+1.690%	5,200	+47.716%
2025-05-01	23.3100	23.6100	23.3100	23.4200	+1.035%	9,831	+50.213%
2025-04-30	22.9200	23.1800	22.7900	23.1800	+0.303%	3,989	+51.769%
2025-04-29	22.9700	23.1500	22.8500	23.1100	+0.653%	10,135	+52.228%
2025-04-28	23.0000	23.2000	22.7900	22.9600	+0.087%	11,566	+53.223%
2025-04-25	22.8785	22.9900	22.7700	22.9400	+0.306%	6,521	+53.357%
2025-04-24	22.4800	22.8900	22.4800	22.8700	+3.157%	5,939	+53.826%
2025-04-23	22.6300	22.8100	22.1700	22.1700	+1.661%	9,448	+58.683%
2025-04-22	21.6200	21.8500	21.5396	21.8078	+2.144%	16,297	+61.318%
2025-04-21	21.7000	21.7000	21.1150	21.3500	-2.112%	14,371	+64.778%
2025-04-17	21.7900	21.9200	21.7200	21.8107	+0.464%	2,683	+61.297%
2025-04-16	21.9700	22.0000	21.4900	21.7100	-1.693%	38,805	+62.045%
2025-04-15	22.2909	22.3450	22.0500	22.0838	-0.747%	4,779	+59.302%
2025-04-14	22.4300	22.4300	22.0000	22.2500	+1.181%	8,485	+58.112%
2025-04-11	21.6200	22.0300	21.3700	21.9902	+1.618%	14,554	+59.980%

.dark-mode .jF1NpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jF1NpH{ 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