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
20th May 2026 (Wed) 35.93 36.07 35.93 36.1176 26
19th May 2026 (Tue) 35.17 35.73 35.17 35.4716 102
18th May 2026 (Mon) 36.27 36.27 36.00 36.1504 611
15th May 2026 (Fri) 37.73 37.73 36.8426 36.8426 30
14th May 2026 (Thu) 37.73 37.80 37.73 37.84 1,421
13th May 2026 (Wed) 37.30 37.65 37.30 37.4844 828
12th May 2026 (Tue) 36.74 36.74 36.74 37.2588 141
11th May 2026 (Mon) 37.32 37.32 37.32 37.32 812
8th May 2026 (Fri) 36.59 36.74 36.59 36.74 16
7th May 2026 (Thu) 36.59 36.59 36.59 36.6939 2
6th May 2026 (Wed) 37.73 37.73 37.73 37.75 303
5th May 2026 (Tue) 36.88 36.88 36.88 36.7538 71
4th May 2026 (Mon) 36.48 36.48 36.48 36.53 100
1st May 2026 (Fri) 37.12 37.12 37.12 36.8087 0
30th Apr 2026 (Thu) 35.80 37.128 35.80 37.128 60
29th Apr 2026 (Wed) 35.80 36.0462 35.80 36.0462 28
28th Apr 2026 (Tue) 35.80 36.04 35.80 36.04 5
27th Apr 2026 (Mon) 36.67 36.67 36.67 36.73 302
24th Apr 2026 (Fri) 37.02 37.08 36.75 36.79 1,148
23rd Apr 2026 (Thu) 37.16 37.16 37.16 37.12 200
22nd Apr 2026 (Wed) 37.34 37.34 36.62 36.73 497
21st Apr 2026 (Tue) 37.19 37.19 36.94 36.94 51
20th Apr 2026 (Mon) 37.19 37.33 37.19 37.29 694
17th Apr 2026 (Fri) 37.20 37.35 37.10 37.12 394
16th Apr 2026 (Thu) 36.00 36.21 35.95 36.21 155
15th Apr 2026 (Wed) 36.48 36.57 36.14 36.24 2,224
14th Apr 2026 (Tue) 36.80 37.08 36.80 37.03 4,179
13th Apr 2026 (Mon) 36.26 36.68 36.19 36.63 3,396
10th Apr 2026 (Fri) 36.46 36.46 36.29 36.33 229
9th Apr 2026 (Thu) 36.15 36.15 36.09 36.16 1,983
8th Apr 2026 (Wed) 35.58 35.66 35.48 35.64 944
7th Apr 2026 (Tue) 33.89 33.89 33.89 33.89 381
6th Apr 2026 (Mon) 33.77 33.90 33.77 33.86 394
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
FTSE 100 Latest
Value10,443.47
Change11.13