iShares Trust (MADE) Historical Stock Data
30.56 ↓0.56 (-1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MADE is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 31.15 | 30.56 | ↓$0.59 (-1.89%) | 30.52 | 31.15 | 5.47K |
| 2025-12-16 | 31.41 | 31.12 | ↓$0.29 (-0.92%) | 31.01 | 31.41 | 4.38K |
| 2025-12-15 | 31.51 | 31.45 | ↓$0.06 (-0.19%) | 31.41 | 31.51 | 4.04K |
| 2025-12-12 | 32.22 | 31.34 | ↓$0.88 (-2.73%) | 31.27 | 32.22 | 13.24K |
| 2025-12-11 | 31.83 | 32.14 | ↑$0.31 (0.97%) | 31.65 | 32.17 | 5.69K |
| 2025-12-10 | 31.21 | 31.80 | ↑$0.59 (1.89%) | 31.19 | 31.94 | 36.78K |
| 2025-12-09 | 31.37 | 31.12 | ↓$0.25 (-0.81%) | 31.12 | 31.37 | 9.26K |
| 2025-12-08 | 31.32 | 31.24 | ↓$0.08 (-0.26%) | 31.19 | 31.46 | 7.44K |
| 2025-12-05 | 31.20 | 31.24 | ↑$0.04 (0.13%) | 31.19 | 31.30 | 5.24K |
| 2025-12-04 | 30.94 | 31.21 | ↑$0.28 (0.89%) | 30.94 | 31.25 | 2.73K |
| 2025-12-03 | 30.73 | 30.87 | ↑$0.14 (0.46%) | 30.58 | 30.87 | 1.87K |
| 2025-12-02 | 30.60 | 30.65 | ↑$0.05 (0.16%) | 30.45 | 30.71 | 5.90K |
| 2025-12-01 | 30.64 | 30.43 | ↓$0.21 (-0.69%) | 30.43 | 30.72 | 3.46K |
| 2025-11-28 | 30.67 | 30.86 | ↑$0.19 (0.61%) | 30.66 | 30.86 | 2.79K |
| 2025-11-26 | 30.38 | 30.62 | ↑$0.24 (0.79%) | 30.38 | 30.80 | 4.65K |
| 2025-11-25 | 29.89 | 30.43 | ↑$0.54 (1.81%) | 29.89 | 30.46 | 10.85K |
| 2025-11-24 | 29.81 | 30.00 | ↑$0.19 (0.65%) | 29.77 | 30.08 | 14.22K |
| 2025-11-21 | 29.04 | 29.58 | ↑$0.54 (1.87%) | 29.04 | 29.69 | 3.56K |
| 2025-11-20 | 30.34 | 28.97 | ↓$1.37 (-4.52%) | 28.96 | 30.34 | 13.36K |
| 2025-11-19 | 29.63 | 29.67 | ↑$0.04 (0.13%) | 29.59 | 29.86 | 6.20K |
| 2025-11-18 | 29.47 | 29.51 | ↑$0.04 (0.14%) | 29.24 | 29.74 | 15.54K |
| 2025-11-17 | 30.09 | 29.58 | ↓$0.51 (-1.68%) | 29.49 | 30.09 | 7.31K |
| 2025-11-14 | 29.86 | 30.03 | ↑$0.17 (0.57%) | 29.61 | 30.34 | 9.49K |
| 2025-11-13 | 31.00 | 30.33 | ↓$0.67 (-2.16%) | 30.14 | 31.00 | 16.09K |
| 2025-11-12 | 31.18 | 31.12 | ↓$0.06 (-0.19%) | 31.04 | 31.30 | 11.60K |
| 2025-11-11 | 31.32 | 31.07 | ↓$0.25 (-0.80%) | 31.05 | 31.32 | 5.09K |
| 2025-11-10 | 31.12 | 31.27 | ↑$0.15 (0.48%) | 30.98 | 31.27 | 17.94K |
| 2025-11-07 | 30.56 | 30.88 | ↑$0.32 (1.05%) | 30.34 | 30.89 | 3.34K |
| 2025-11-06 | 31.05 | 30.79 | ↓$0.26 (-0.84%) | 30.73 | 31.06 | 5.99K |
| 2025-11-05 | 30.23 | 30.87 | ↑$0.64 (2.12%) | 30.23 | 31.02 | 4.65K |
Create an account or log in to view more rows.
$MADE soon
$MADE i need more
$MADE when's the offering?
$MADE what happen
$MADE The United States stock market is going to crash.
$MADE just fucking go already jeesh
$MADE Exciting times ahead people.
$MADE just waiting ….
$MADE FYI - leaning bullish
$MADE Going up