Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares U.s. Ma (MADE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.47 33.81 33.47 33.81 1,326
2nd Apr 2026 (Thu) 33.47 33.81 33.47 33.81 1,326
1st Apr 2026 (Wed) 34.07 34.07 33.94 33.95 395
31st Mar 2026 (Tue) 33.16 33.21 33.16 33.32 26
30th Mar 2026 (Mon) 32.60 32.60 31.96 32.00 456
27th Mar 2026 (Fri) 33.09 33.09 32.88 32.88 1,031
26th Mar 2026 (Thu) 33.49 33.52 33.33 33.33 1,003
25th Mar 2026 (Wed) 34.62 34.62 34.37 34.4684 0
24th Mar 2026 (Tue) 34.26 34.26 34.26 34.23 1,350
23rd Mar 2026 (Mon) 34.02 34.02 33.71 33.71 243
20th Mar 2026 (Fri) 33.90 33.90 32.99 33.132 512
19th Mar 2026 (Thu) 33.25 33.99 33.25 33.95 38
18th Mar 2026 (Wed) 34.40 34.40 33.89 33.89 243
17th Mar 2026 (Tue) 34.35 34.35 34.12 34.18 803
16th Mar 2026 (Mon) 34.40 34.40 34.00 34.09 200
13th Mar 2026 (Fri) 33.73 33.80 33.73 33.75 28
12th Mar 2026 (Thu) 34.09 34.09 33.92 33.88 300
11th Mar 2026 (Wed) 34.66 34.73 34.66 34.73 595
10th Mar 2026 (Tue) 34.98 35.39 34.86 34.845 539
9th Mar 2026 (Mon) 33.74 34.77 33.60 34.77 287
6th Mar 2026 (Fri) 34.13 34.37 34.11 34.20 49
5th Mar 2026 (Thu) 35.08 35.08 34.60 34.94 248
4th Mar 2026 (Wed) 35.51 35.87 35.51 35.80 1,358
3rd Mar 2026 (Tue) 35.24 35.74 35.10 35.53 937
2nd Mar 2026 (Mon) 35.82 36.62 35.82 36.62 351
27th Feb 2026 (Fri) 36.12 36.16 36.01 36.40 1,629
26th Feb 2026 (Thu) 36.31 36.51 36.31 36.5594 571
25th Feb 2026 (Wed) 36.75 36.81 36.75 36.81 0
24th Feb 2026 (Tue) 36.75 37.00 36.75 37.00 0
23rd Feb 2026 (Mon) 36.75 36.75 36.30 36.38 1,032
20th Feb 2026 (Fri) 36.62 36.96 36.62 36.81 1,235
19th Feb 2026 (Thu) 36.54 36.61 36.54 36.66 1,872
18th Feb 2026 (Wed) 36.73 36.73 36.38 36.38 1,324
17th Feb 2026 (Tue) 36.22 36.52 36.11 36.43 113,903
16th Feb 2026 (Mon) 36.45 36.45 36.22 36.23 262
13th Feb 2026 (Fri) 36.45 36.45 36.22 36.23 262
12th Feb 2026 (Thu) 36.93 37.02 35.77 35.74 1,617
11th Feb 2026 (Wed) 36.02 36.36 36.02 36.37 2,201
10th Feb 2026 (Tue) 35.83 35.95 35.78 35.78 515
9th Feb 2026 (Mon) 35.54 35.90 35.54 35.89 1,296
6th Feb 2026 (Fri) 35.17 35.51 35.09 35.47 656
5th Feb 2026 (Thu) 34.16 34.45 34.16 34.2211 810
FTSE 100 Latest
Value10,436.29
Change71.50