iShares U.S. Manufacturing ETF (MADE)

Historical Prices For iShares U.S. Manufacturing ETF (MADE)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	32.22	32.22	31.27	31.34	13,237	31.34
12/11/2025	31.83	32.17	31.65	32.14	6,681	32.14
12/10/2025	31.21	31.94	31.19	31.80	36,779	31.80
12/09/2025	31.37	31.37	31.12	31.12	9,262	31.12
12/08/2025	31.32	31.45	31.18	31.24	7,547	31.24
12/05/2025	31.20	31.35	31.19	31.24	5,622	31.24
12/04/2025	30.93	31.25	30.93	31.21	2,888	31.21
12/03/2025	30.73	30.87	30.58	30.87	2,032	30.87
12/02/2025	30.60	30.72	30.45	30.65	6,918	30.65
12/01/2025	30.64	30.72	30.43	30.43	3,474	30.43
11/28/2025	30.67	30.86	30.66	30.86	2,791	30.86
11/26/2025	30.38	30.80	30.38	30.62	4,645	30.62
11/25/2025	29.89	30.46	29.89	30.43	10,967	30.43
11/24/2025	29.81	30.08	29.77	30.00	15,191	30.00
11/21/2025	29.04	29.68	29.04	29.58	3,712	29.58
11/20/2025	30.34	30.34	28.96	28.97	13,360	28.97
11/19/2025	29.63	29.86	29.59	29.67	6,198	29.67
11/18/2025	29.47	29.74	29.24	29.51	16,573	29.51
11/17/2025	30.09	30.09	29.49	29.58	7,314	29.58
11/14/2025	29.86	30.34	29.55	30.03	9,507	30.03
11/13/2025	31.00	31.00	30.14	30.33	16,089	30.33
11/12/2025	31.18	31.30	31.04	31.12	11,704	31.12
11/11/2025	31.32	31.32	31.05	31.07	5,097	31.07
11/10/2025	31.12	31.30	30.95	31.27	18,039	31.27
11/07/2025	30.56	30.89	30.34	30.88	3,605	30.88
11/06/2025	31.05	31.06	30.73	30.79	5,993	30.79
11/05/2025	30.23	31.02	30.23	30.87	4,646	30.87
11/04/2025	30.40	30.40	30.19	30.19	9,525	30.19
11/03/2025	30.79	30.79	30.54	30.68	3,080	30.68
10/31/2025	30.61	30.90	30.60	30.82	6,128	30.82
10/30/2025	30.59	31.07	30.54	30.54	14,440	30.54
10/29/2025	30.62	31.09	30.62	30.80	11,086	30.80
10/28/2025	30.75	30.75	30.47	30.56	9,383	30.56
10/27/2025	30.93	30.93	30.52	30.66	3,956	30.66
10/24/2025	30.55	30.56	30.54	30.55	1,712	30.55
10/23/2025	29.53	30.15	29.53	30.15	12,502	30.15
10/22/2025	30.18	30.18	29.41	29.49	6,538	29.49
10/21/2025	29.73	30.08	29.73	29.98	6,557	29.98
10/20/2025	29.39	29.66	29.39	29.59	16,856	29.59
10/17/2025	29.23	29.29	29.02	29.17	2,100	29.17
10/16/2025	29.65	29.65	29.19	29.32	12,670	29.32
10/15/2025	29.41	29.56	29.20	29.38	7,917	29.38
10/14/2025	28.62	29.20	28.53	29.20	3,203	29.20
10/13/2025	28.79	29.01	28.79	28.90	4,407	28.90
10/10/2025	29.26	29.26	28.40	28.41	8,646	28.41
10/09/2025	29.61	29.61	29.13	29.14	5,219	29.14
10/08/2025	29.30	29.52	29.30	29.51	4,543	29.51
10/07/2025	29.63	29.70	29.18	29.28	3,018	29.28
10/06/2025	29.69	29.76	29.55	29.63	8,869	29.63
10/03/2025	29.60	29.68	29.48	29.52	6,825	29.52
10/02/2025	29.55	29.60	29.31	29.47	4,361	29.47
10/01/2025	29.29	29.44	29.29	29.42	2,214	29.42
9/30/2025	29.15	29.27	29.02	29.27	2,303	29.27
9/29/2025	29.33	29.33	28.96	29.03	10,353	29.03
9/26/2025	28.85	29.00	28.84	28.98	1,635	28.98
9/25/2025	28.65	28.68	28.52	28.65	16,487	28.65
9/24/2025	29.09	29.09	28.83	28.83	2,507	28.83
9/23/2025	29.21	29.21	29.09	29.09	1,085	29.09
9/22/2025	29.08	29.25	28.99	29.24	5,959	29.24
9/19/2025	29.19	29.19	28.97	29.12	9,575	29.12
9/18/2025	28.94	29.21	28.76	29.19	7,925	29.19
9/17/2025	28.79	28.96	28.64	28.71	2,528	28.71
9/16/2025	28.90	28.90	28.73	28.81	12,782	28.81
9/15/2025	29.05	29.05	28.78	28.93	7,423	28.84