iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
7.70
-0.01 (-0.13%)
At close: May 9, 2025, 4:00 PM
7.70
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | 990 |
| May 8, 2025 | 7.64 | 7.71 | 7.63 | 7.71 | 7.71 | 1.72% | 3,817 |
| May 7, 2025 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | -1.56% | 1,807 |
| May 6, 2025 | 7.66 | 7.72 | 7.66 | 7.70 | 7.70 | 0.92% | 2,986 |
| May 5, 2025 | 7.72 | 7.72 | 7.63 | 7.63 | 7.63 | -0.91% | 651 |
| May 2, 2025 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 2.49% | 2,214 |
| May 1, 2025 | 7.61 | 7.61 | 7.51 | 7.51 | 7.51 | -0.62% | 2,395 |
| Apr 30, 2025 | 7.46 | 7.56 | 7.41 | 7.56 | 7.56 | -1.56% | 3,110 |
| Apr 29, 2025 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 1.99% | 502 |
| Apr 28, 2025 | 7.57 | 7.61 | 7.48 | 7.53 | 7.53 | -1.83% | 7,011 |
| Apr 25, 2025 | 7.64 | 7.98 | 7.60 | 7.67 | 7.67 | -1.54% | 4,330 |
| Apr 24, 2025 | 7.61 | 7.79 | 7.61 | 7.79 | 7.79 | 4.14% | 1,869 |
| Apr 23, 2025 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | 1.91% | 957 |
| Apr 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.28% | 315 |
| Apr 21, 2025 | 7.35 | 7.35 | 7.19 | 7.25 | 7.25 | -0.45% | 4,984 |
| Apr 17, 2025 | 7.24 | 7.33 | 7.22 | 7.28 | 7.28 | 1.25% | 9,402 |
| Apr 16, 2025 | 7.27 | 7.31 | 7.16 | 7.19 | 7.19 | -2.57% | 9,693 |
| Apr 15, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | -1.07% | 1,365 |
| Apr 14, 2025 | 7.52 | 7.55 | 7.44 | 7.46 | 7.46 | 1.63% | 6,282 |
| Apr 11, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 3.23% | 1,719 |
| Apr 10, 2025 | 7.05 | 7.17 | 6.96 | 7.11 | 7.11 | -2.16% | 3,382 |
| Apr 9, 2025 | 6.51 | 7.27 | 6.51 | 7.27 | 7.27 | 12.49% | 4,888 |
| Apr 8, 2025 | 7.02 | 7.02 | 6.46 | 6.46 | 6.46 | -5.00% | 9,028 |
| Apr 7, 2025 | 6.81 | 6.90 | 6.64 | 6.80 | 6.80 | -4.36% | 5,175 |
| Apr 4, 2025 | 7.32 | 7.32 | 7.08 | 7.11 | 7.11 | -7.06% | 7,164 |
| Apr 3, 2025 | 7.75 | 7.77 | 7.62 | 7.65 | 7.65 | -4.49% | 13,330 |
| Apr 2, 2025 | 8.00 | 8.04 | 8.00 | 8.01 | 8.01 | -0.99% | 5,257 |
| Apr 1, 2025 | 8.03 | 8.09 | 8.03 | 8.09 | 8.09 | -0.86% | 1,368 |
| Mar 31, 2025 | 8.18 | 8.19 | 8.05 | 8.16 | 8.16 | -2.91% | 3,556 |
| Mar 28, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | -2.72% | 3,392 |
| Mar 27, 2025 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -0.69% | 2,627 |
| Mar 26, 2025 | 8.77 | 8.78 | 8.67 | 8.70 | 8.70 | -0.57% | 7,468 |
| Mar 25, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.91% | 1,628 |
| Mar 24, 2025 | 8.90 | 8.90 | 8.82 | 8.83 | 8.83 | 0.46% | 5,540 |
| Mar 21, 2025 | 8.75 | 8.81 | 8.75 | 8.79 | 8.79 | -1.90% | 3,282 |
| Mar 20, 2025 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | -2.50% | 210 |
| Mar 19, 2025 | 9.17 | 9.22 | 9.17 | 9.19 | 9.19 | -0.12% | 935 |
| Mar 18, 2025 | 9.13 | 9.21 | 9.13 | 9.20 | 9.20 | -0.21% | 1,989 |
| Mar 17, 2025 | 9.09 | 9.22 | 9.09 | 9.22 | 9.22 | 3.13% | 1,533 |
| Mar 14, 2025 | 8.80 | 8.94 | 8.79 | 8.94 | 8.94 | 3.48% | 12,234 |
| Mar 13, 2025 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | -0.82% | 569 |
| Mar 12, 2025 | 8.79 | 8.79 | 8.65 | 8.71 | 8.71 | - | 4,246 |
| Mar 11, 2025 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | -0.23% | 1,713 |
| Mar 10, 2025 | 8.85 | 8.87 | 8.67 | 8.73 | 8.73 | -1.69% | 1,117 |
| Mar 7, 2025 | 8.96 | 8.96 | 8.85 | 8.88 | 8.88 | -0.45% | 1,216 |
| Mar 6, 2025 | 8.91 | 8.94 | 8.85 | 8.92 | 8.92 | 0.34% | 2,677 |
| Mar 5, 2025 | 8.79 | 8.89 | 8.77 | 8.89 | 8.89 | 2.66% | 2,266 |
| Mar 4, 2025 | 8.52 | 8.67 | 8.46 | 8.66 | 8.66 | -0.92% | 8,464 |
| Mar 3, 2025 | 9.03 | 9.03 | 8.71 | 8.74 | 8.74 | -0.23% | 7,109 |
| Feb 28, 2025 | 8.83 | 8.83 | 8.72 | 8.76 | 8.76 | -3.10% | 2,627 |