iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
9.54
+0.34 (3.70%)
Aug 8, 2025, 4:00 PM - Market closed
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.44 | 9.54 | 9.44 | 9.54 | 9.54 | 3.74% | 10,959 |
| Aug 7, 2025 | 9.25 | 9.25 | 9.14 | 9.20 | 9.20 | 1.95% | 3,834 |
| Aug 6, 2025 | 9.02 | 9.06 | 9.02 | 9.02 | 9.02 | 0.22% | 9,644 |
| Aug 5, 2025 | 9.07 | 9.07 | 8.98 | 9.00 | 9.00 | 1.01% | 1,989 |
| Aug 4, 2025 | 8.88 | 8.92 | 8.88 | 8.91 | 8.91 | 2.61% | 5,948 |
| Aug 1, 2025 | 8.63 | 8.68 | 8.59 | 8.68 | 8.68 | 1.18% | 4,865 |
| Jul 31, 2025 | 8.64 | 8.64 | 8.54 | 8.58 | 8.58 | -3.29% | 19,376 |
| Jul 30, 2025 | 9.04 | 9.04 | 8.83 | 8.87 | 8.87 | -2.16% | 15,061 |
| Jul 29, 2025 | 9.26 | 9.26 | 9.07 | 9.07 | 9.07 | -2.68% | 9,144 |
| Jul 28, 2025 | 9.51 | 9.51 | 9.29 | 9.32 | 9.32 | -5.74% | 21,698 |
| Jul 25, 2025 | 9.90 | 9.97 | 9.84 | 9.89 | 9.89 | 0.13% | 37,050 |
| Jul 24, 2025 | 9.86 | 9.98 | 9.86 | 9.88 | 9.88 | 3.20% | 12,687 |
| Jul 23, 2025 | 9.63 | 9.64 | 9.51 | 9.57 | 9.57 | -1.65% | 8,401 |
| Jul 22, 2025 | 9.53 | 9.74 | 9.53 | 9.73 | 9.73 | 2.75% | 28,130 |
| Jul 21, 2025 | 9.40 | 9.99 | 9.40 | 9.47 | 9.47 | 2.49% | 47,641 |
| Jul 18, 2025 | 9.20 | 9.32 | 9.20 | 9.24 | 9.24 | 3.94% | 10,506 |
| Jul 17, 2025 | 8.72 | 8.90 | 8.71 | 8.89 | 8.89 | 3.71% | 17,198 |
| Jul 16, 2025 | 8.55 | 8.64 | 8.50 | 8.57 | 8.57 | -0.21% | 5,139 |
| Jul 15, 2025 | 8.61 | 8.65 | 8.57 | 8.59 | 8.59 | -2.28% | 10,034 |
| Jul 14, 2025 | 8.78 | 8.79 | 8.73 | 8.79 | 8.79 | 2.21% | 2,023 |
| Jul 11, 2025 | 8.54 | 8.61 | 8.54 | 8.60 | 8.60 | -1.04% | 6,525 |
| Jul 10, 2025 | 8.48 | 8.71 | 8.48 | 8.69 | 8.69 | 4.38% | 10,529 |
| Jul 9, 2025 | 8.38 | 8.38 | 8.26 | 8.33 | 8.33 | -1.13% | 4,508 |
| Jul 8, 2025 | 8.15 | 8.43 | 8.15 | 8.42 | 8.42 | 4.34% | 13,089 |
| Jul 7, 2025 | 8.31 | 8.31 | 8.02 | 8.07 | 8.07 | -3.24% | 9,896 |
| Jul 3, 2025 | 8.36 | 8.36 | 8.33 | 8.34 | 8.34 | 1.77% | 1,093 |
| Jul 2, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 4.66% | 10,189 |
| Jul 1, 2025 | 7.82 | 7.86 | 7.81 | 7.83 | 7.83 | -0.38% | 1,704 |
| Jun 30, 2025 | 7.89 | 7.89 | 7.82 | 7.86 | 7.86 | -0.13% | 2,655 |
| Jun 27, 2025 | 7.90 | 7.93 | 7.84 | 7.87 | 7.87 | -1.19% | 5,554 |
| Jun 26, 2025 | 7.86 | 8.01 | 7.86 | 7.97 | 7.97 | 3.44% | 13,182 |
| Jun 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | 209 |
| Jun 24, 2025 | 7.68 | 7.81 | 7.68 | 7.76 | 7.76 | 4.72% | 2,934 |
| Jun 23, 2025 | 7.21 | 7.44 | 7.21 | 7.41 | 7.41 | 0.54% | 4,069 |
| Jun 20, 2025 | 7.56 | 7.56 | 7.37 | 7.37 | 7.37 | -2.51% | 1,864 |
| Jun 18, 2025 | 7.56 | 7.60 | 7.54 | 7.56 | 7.56 | - | 3,124 |
| Jun 17, 2025 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -1.18% | 3,798 |
| Jun 16, 2025 | 7.68 | 7.70 | 7.65 | 7.65 | 7.65 | -1.29% | 46,760 |
| Jun 13, 2025 | 7.75 | 7.79 | 7.71 | 7.75 | 7.69 | -1.65% | 15,083 |
| Jun 12, 2025 | 7.92 | 7.92 | 7.85 | 7.88 | 7.82 | -0.63% | 4,508 |
| Jun 11, 2025 | 7.96 | 7.99 | 7.90 | 7.93 | 7.87 | 1.28% | 14,781 |
| Jun 10, 2025 | 7.85 | 7.85 | 7.75 | 7.83 | 7.77 | 1.16% | 4,225 |
| Jun 9, 2025 | 7.68 | 7.74 | 7.68 | 7.74 | 7.68 | 1.98% | 3,168 |
| Jun 6, 2025 | 7.59 | 7.61 | 7.58 | 7.59 | 7.53 | -0.13% | 3,035 |
| Jun 5, 2025 | 7.66 | 7.66 | 7.58 | 7.60 | 7.54 | 2.70% | 3,903 |
| Jun 4, 2025 | 7.32 | 7.41 | 7.32 | 7.40 | 7.35 | 3.16% | 3,730 |
| Jun 3, 2025 | 7.02 | 7.17 | 7.02 | 7.17 | 7.12 | 1.89% | 2,094 |
| Jun 2, 2025 | 7.08 | 7.08 | 7.01 | 7.04 | 6.99 | -1.95% | 5,159 |
| May 30, 2025 | 7.20 | 7.20 | 7.17 | 7.18 | 7.13 | -2.05% | 1,642 |
| May 29, 2025 | 7.36 | 7.36 | 7.31 | 7.33 | 7.28 | 0.55% | 5,554 |