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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	28.95	28.95	28.78	28.78	2,514	28.70
9/11/2025	29.08	29.14	29.03	29.08	6,633	28.99
9/10/2025	28.69	28.73	28.59	28.67	4,261	28.58
9/09/2025	28.35	28.42	28.22	28.41	6,166	28.33
9/08/2025	28.59	28.59	28.43	28.57	2,072	28.49
9/05/2025	28.66	28.66	28.30	28.59	6,201	28.51
9/04/2025	28.09	28.48	28.07	28.48	6,090	28.40
9/03/2025	28.15	28.15	27.96	28.08	4,577	28.00
9/02/2025	28.16	28.23	28.06	28.23	8,875	28.14
8/29/2025	28.80	28.83	28.37	28.45	3,211	28.37
8/28/2025	28.78	28.81	28.73	28.81	6,224	28.73
8/27/2025	28.80	28.80	28.73	28.78	10,429	28.70
8/26/2025	28.55	28.72	28.55	28.72	3,125	28.64
8/25/2025	28.68	28.68	28.49	28.49	2,201	28.41
8/22/2025	28.00	28.76	28.00	28.64	8,499	28.55
8/21/2025	28.00	28.00	27.84	27.87	11,063	27.79
8/20/2025	28.20	28.20	27.85	28.05	3,226	27.96
8/19/2025	28.27	28.40	28.13	28.20	4,174	28.12
8/18/2025	28.06	28.27	28.06	28.26	3,575	28.17
8/15/2025	28.20	28.20	28.01	28.04	4,631	27.96
8/14/2025	28.31	28.31	28.07	28.24	11,116	28.15
8/13/2025	28.34	28.63	28.30	28.63	8,688	28.55
8/12/2025	27.97	28.29	27.97	28.29	5,044	28.20
8/11/2025	27.91	27.95	27.72	27.75	4,360	27.67
8/08/2025	27.93	28.01	27.82	27.86	8,771	27.78
8/07/2025	28.03	28.03	27.66	27.78	8,708	27.70
8/06/2025	27.95	27.95	27.67	27.73	6,218	27.65
8/05/2025	27.87	28.01	27.68	27.90	9,154	27.82
8/04/2025	27.76	27.92	27.76	27.92	16,838	27.84
8/01/2025	27.74	27.74	27.22	27.62	15,249	27.54
7/31/2025	28.03	28.29	27.94	28.05	17,264	27.97
7/30/2025	28.01	28.11	27.82	27.90	3,891	27.82
7/29/2025	28.45	28.45	27.99	28.02	14,470	27.94
7/28/2025	28.54	28.54	28.30	28.36	12,640	28.27
7/25/2025	28.24	28.37	28.08	28.36	11,116	28.28
7/24/2025	28.14	28.23	28.05	28.09	9,624	28.01
7/23/2025	27.90	28.14	27.90	28.12	12,000	28.04
7/22/2025	27.47	27.61	27.42	27.57	4,485	27.49
7/21/2025	27.70	27.78	27.48	27.48	8,234	27.40
7/18/2025	27.86	27.86	27.58	27.66	10,771	27.58
7/17/2025	27.59	27.70	27.45	27.70	6,013	27.62
7/16/2025	27.21	27.27	26.84	27.27	20,049	27.19
7/15/2025	27.39	27.39	27.21	27.21	3,842	27.13
7/14/2025	27.35	27.39	27.23	27.39	9,026	27.31
7/11/2025	27.40	27.40	27.30	27.36	6,142	27.27
7/10/2025	27.38	27.56	27.38	27.48	14,390	27.40
7/09/2025	27.30	27.33	27.08	27.33	12,101	27.25
7/08/2025	27.20	27.21	27.09	27.09	10,149	27.01
7/07/2025	27.34	27.39	27.00	27.07	64,204	26.99
7/03/2025	27.35	27.44	27.35	27.35	12,702	27.27