iShares Trust (MADE) Historical Stock Data

25.48 ↑0.08 (0.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MADE is up 0.03% a day on average. There have been 17 days where iShares Trust closed green and 13 days where MADE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-17	25.56	25.48	↓$0.08 (-0.32%)	25.47	25.56	620
2024-10-16	25.33	25.40	↑$0.07 (0.27%)	25.33	25.42	393
2024-10-15	25.54	25.18	↓$0.36 (-1.40%)	25.18	25.58	1.34K
2024-10-14	25.39	25.53	↑$0.14 (0.57%)	25.39	25.53	445
2024-10-11	25.10	25.32	↑$0.22 (0.87%)	25.10	25.32	1.09K
2024-10-10	24.90	24.90	↑$0.00 (0.01%)	24.89	24.90	282
2024-10-09	25.13	25.13	↑$0.00 (0.00%)	25.13	25.13	159
2024-10-08	24.85	24.89	↑$0.04 (0.16%)	24.76	24.89	721
2024-10-07	24.81	24.86	↑$0.05 (0.20%)	24.78	24.86	0.93K
2024-10-04	24.99	24.86	↓$0.13 (-0.50%)	24.78	24.99	1.32K
2024-10-03	24.74	24.67	↓$0.07 (-0.27%)	24.65	24.74	1.15K
2024-10-02	24.80	24.77	↓$0.03 (-0.14%)	24.77	24.80	1.05K
2024-10-01	24.88	24.84	↓$0.04 (-0.17%)	24.84	24.88	161
2024-09-30	24.94	24.95	↑$0.01 (0.04%)	24.89	24.95	1.03K
2024-09-27	25.01	25.01	↑$0.00 (0.00%)	25.01	25.01	131
2024-09-26	24.92	24.93	↑$0.01 (0.02%)	24.92	24.94	0.97K
2024-09-25	24.83	24.61	↓$0.22 (-0.87%)	24.61	24.83	7.01K
2024-09-24	24.93	24.93	↑$0.00 (0.01%)	24.92	24.93	1.77K
2024-09-23	24.78	24.87	↑$0.09 (0.36%)	24.77	24.87	824
2024-09-20	24.69	24.74	↑$0.05 (0.19%)	24.69	24.78	2.29K
2024-09-19	24.76	24.86	↑$0.10 (0.40%)	24.73	24.92	3.56K
2024-09-18	24.41	24.40	↓$0.01 (-0.04%)	24.40	24.56	647
2024-09-17	24.43	24.38	↓$0.05 (-0.22%)	24.35	24.43	1.89K
2024-09-16	24.19	24.16	↓$0.02 (-0.09%)	24.16	24.19	290
2024-09-13	24.06	24.05	↓$0.01 (-0.05%)	24.05	24.15	2.62K
2024-09-12	23.81	23.81	↑$0.00 (0.00%)	23.81	23.81	81
2024-09-11	23.03	23.61	↑$0.58 (2.50%)	23.03	23.61	1.22K
2024-09-10	23.23	23.34	↑$0.11 (0.45%)	23.23	23.34	2.01K
2024-09-09	23.41	23.41	↓$0.00 (-0.01%)	23.41	23.53	8.61K
2024-09-06	23.42	23.16	↓$0.26 (-1.12%)	23.16	23.42	776