iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
8.41
-0.24 (-2.72%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 9.05 | 9.11 | 9.04 | 9.04 | 9.04 | -0.33% | 3,259 |
| Feb 26, 2025 | 9.08 | 9.18 | 9.07 | 9.07 | 9.07 | 1.80% | 9,555 |
| Feb 25, 2025 | 8.97 | 8.97 | 8.88 | 8.91 | 8.91 | -1.55% | 4,883 |
| Feb 24, 2025 | 9.13 | 9.13 | 8.99 | 9.05 | 9.05 | -0.22% | 2,713 |
| Feb 21, 2025 | 9.16 | 9.16 | 9.07 | 9.07 | 9.07 | -0.98% | 2,403 |
| Feb 20, 2025 | 9.15 | 9.16 | 9.09 | 9.16 | 9.16 | 2.35% | 4,201 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.89 | 8.95 | 8.95 | -0.78% | 15,433 |
| Feb 18, 2025 | 8.99 | 9.03 | 8.93 | 9.02 | 9.02 | -0.66% | 7,622 |
| Feb 14, 2025 | 9.21 | 9.21 | 9.08 | 9.08 | 9.08 | -1.41% | 5,893 |
| Feb 13, 2025 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | 3.25% | 20,034 |
| Feb 12, 2025 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 2.06% | 4,645 |
| Feb 11, 2025 | 8.77 | 8.79 | 8.74 | 8.74 | 8.74 | -2.56% | 5,747 |
| Feb 10, 2025 | 9.02 | 9.02 | 8.97 | 8.97 | 8.97 | 0.11% | 808 |
| Feb 7, 2025 | 9.04 | 9.04 | 8.96 | 8.96 | 8.96 | -1.54% | 2,739 |
| Feb 6, 2025 | 9.13 | 9.13 | 9.04 | 9.10 | 9.10 | 0.66% | 5,984 |
| Feb 5, 2025 | 9.08 | 9.13 | 9.02 | 9.04 | 9.04 | - | 5,717 |
| Feb 4, 2025 | 9.00 | 9.07 | 8.99 | 9.04 | 9.04 | 2.79% | 2,021 |
| Feb 3, 2025 | 8.80 | 8.83 | 8.77 | 8.80 | 8.80 | -2.57% | 5,259 |
| Jan 31, 2025 | 9.22 | 9.22 | 8.93 | 9.03 | 9.03 | -2.09% | 13,532 |
| Jan 30, 2025 | 9.24 | 9.30 | 9.22 | 9.22 | 9.22 | 0.22% | 4,379 |
| Jan 29, 2025 | 9.19 | 9.22 | 9.18 | 9.20 | 9.20 | 1.10% | 2,076 |
| Jan 28, 2025 | 9.14 | 9.22 | 9.05 | 9.10 | 9.10 | -1.09% | 15,952 |
| Jan 27, 2025 | 9.12 | 9.23 | 9.12 | 9.20 | 9.20 | -0.54% | 6,044 |
| Jan 24, 2025 | 9.32 | 9.34 | 9.25 | 9.25 | 9.25 | - | 6,784 |
| Jan 23, 2025 | 9.24 | 9.30 | 9.24 | 9.25 | 9.25 | -1.07% | 10,919 |
| Jan 22, 2025 | 9.52 | 9.63 | 9.35 | 9.35 | 9.35 | -1.99% | 8,617 |
| Jan 21, 2025 | 9.56 | 9.58 | 9.50 | 9.54 | 9.54 | -0.10% | 8,163 |
| Jan 17, 2025 | 9.47 | 9.60 | 9.47 | 9.55 | 9.55 | 1.38% | 6,694 |
| Jan 16, 2025 | 9.46 | 9.46 | 9.42 | 9.42 | 9.42 | -0.63% | 1,595 |