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
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
4th Feb 2026 (Wed) 34.92 34.92 34.92 34.8311 19
3rd Feb 2026 (Tue) 35.00 35.19 34.65 35.09 912
2nd Feb 2026 (Mon) 34.20 34.66 34.20 34.64 281
30th Jan 2026 (Fri) 34.00 34.19 34.00 34.19 157
29th Jan 2026 (Thu) 34.65 34.65 34.45 34.62 0
28th Jan 2026 (Wed) 34.02 34.02 34.02 34.39 0
27th Jan 2026 (Tue) 33.77 34.39 33.77 34.39 100
26th Jan 2026 (Mon) 33.77 33.95 33.77 33.88 620
23rd Jan 2026 (Fri) 34.06 34.06 33.88 33.88 242
22nd Jan 2026 (Thu) 34.36 34.36 34.36 34.27 156
21st Jan 2026 (Wed) 33.90 34.27 33.74 34.27 316
20th Jan 2026 (Tue) 33.61 33.61 33.44 33.529 473
19th Jan 2026 (Mon) 34.16 34.20 34.16 34.18 1,010
16th Jan 2026 (Fri) 34.16 34.20 34.16 34.18 1,010
15th Jan 2026 (Thu) 34.01 34.17 34.01 34.01 5,198
14th Jan 2026 (Wed) 33.39 33.53 33.39 33.53 29
13th Jan 2026 (Tue) 33.55 33.55 33.55 33.21 128
12th Jan 2026 (Mon) 33.03 33.21 33.03 33.21 1,048
9th Jan 2026 (Fri) 32.78 32.78 32.78 32.84 2,270
8th Jan 2026 (Thu) 32.49 32.52 32.45 32.51 2,067
7th Jan 2026 (Wed) 32.41 32.41 32.18 32.185 467
6th Jan 2026 (Tue) 32.77 32.82 32.77 32.82 477
5th Jan 2026 (Mon) 32.32 32.37 32.32 32.33 349
2nd Jan 2026 (Fri) 31.74 31.74 31.74 31.985 57
1st Jan 2026 (Thu) 31.47 31.47 31.20 31.20 481
31st Dec 2025 (Wed) 31.47 31.47 31.20 31.20 481
30th Dec 2025 (Tue) 31.60 31.61 31.47 31.473 6,294
29th Dec 2025 (Mon) 31.73 31.73 31.62 31.67 3,075
26th Dec 2025 (Fri) 31.79 31.79 31.79 31.79 202
25th Dec 2025 (Thu) 31.82 31.85 31.82 31.835 2,106
24th Dec 2025 (Wed) 31.82 31.85 31.82 31.835 2,106
23rd Dec 2025 (Tue) 31.73 31.78 31.73 31.78 118
22nd Dec 2025 (Mon) 31.73 31.80 31.73 31.80 506
19th Dec 2025 (Fri) 31.17 31.32 31.17 31.3913 408
18th Dec 2025 (Thu) 30.98 31.01 30.86 30.88 3,207
17th Dec 2025 (Wed) 30.67 30.67 30.56 30.56 117
16th Dec 2025 (Tue) 31.13 31.13 31.12 31.12 130
15th Dec 2025 (Mon) 31.51 31.51 31.45 31.45 873
12th Dec 2025 (Fri) 32.15 32.15 31.28 31.34 1,627
11th Dec 2025 (Thu) 32.14 32.14 32.14 32.139 47
10th Dec 2025 (Wed) 31.22 31.87 31.22 31.80 1,101
9th Dec 2025 (Tue) 31.37 31.37 31.22 31.1153 263
8th Dec 2025 (Mon) 31.43 31.43 31.19 31.24 400
FTSE 100 Latest
Value10,369.75
Change60.53