iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
9.55
+0.13 (1.38%)
Jan 17, 2025, 4:00 PM EST - Market closed
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.47 | 9.50 | 9.43 | 9.48 | 9.48 | 2.38% | 8,299 |
| Jan 14, 2025 | 9.31 | 9.31 | 9.25 | 9.26 | 9.26 | 1.31% | 6,166 |
| Jan 13, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 1.73% | 3,388 |
| Jan 10, 2025 | 9.82 | 10.58 | 8.92 | 8.99 | 8.99 | -2.76% | 25,191 |
| Jan 8, 2025 | 9.29 | 9.29 | 9.22 | 9.24 | 9.24 | -0.22% | 4,259 |
| Jan 7, 2025 | 9.35 | 9.39 | 9.21 | 9.26 | 9.26 | -0.32% | 4,207 |
| Jan 6, 2025 | 9.19 | 9.32 | 9.19 | 9.29 | 9.29 | 3.34% | 11,081 |
| Jan 3, 2025 | 8.92 | 9.00 | 8.91 | 8.99 | 8.99 | 1.70% | 6,015 |
| Jan 2, 2025 | 8.89 | 8.90 | 8.80 | 8.84 | 8.84 | -0.11% | 5,330 |
| Dec 31, 2024 | 8.99 | 8.99 | 8.82 | 8.85 | 8.85 | -0.78% | 14,597 |
| Dec 30, 2024 | 8.91 | 9.09 | 8.83 | 8.92 | 8.92 | -1.33% | 10,693 |
| Dec 27, 2024 | 9.00 | 9.04 | 8.95 | 9.04 | 9.04 | -0.22% | 11,261 |
| Dec 26, 2024 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | -1.09% | 7,544 |
| Dec 24, 2024 | 9.08 | 9.17 | 9.08 | 9.16 | 9.16 | 0.99% | 2,381 |
| Dec 23, 2024 | 9.02 | 9.07 | 9.01 | 9.07 | 9.07 | 0.95% | 2,521 |
| Dec 20, 2024 | 8.91 | 9.06 | 8.91 | 8.99 | 8.99 | 0.50% | 5,374 |
| Dec 19, 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | - | 4,872 |
| Dec 18, 2024 | 9.32 | 9.32 | 8.94 | 8.94 | 8.94 | -4.39% | 7,761 |
| Dec 17, 2024 | 9.36 | 9.39 | 9.31 | 9.35 | 9.35 | -5.76% | 10,538 |
| Dec 16, 2024 | 10.02 | 10.02 | 9.85 | 9.92 | 9.42 | -1.67% | 17,120 |
| Dec 13, 2024 | 10.26 | 10.26 | 10.03 | 10.09 | 9.58 | -2.51% | 10,897 |
| Dec 12, 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 9.83 | 0.19% | 639 |
| Dec 11, 2024 | 10.34 | 10.34 | 10.28 | 10.33 | 9.81 | -0.45% | 1,171 |
| Dec 10, 2024 | 10.32 | 10.77 | 10.32 | 10.38 | 9.85 | -2.47% | 2,147 |
| Dec 9, 2024 | 10.54 | 10.86 | 10.54 | 10.64 | 10.10 | 3.20% | 18,381 |
| Dec 6, 2024 | 10.39 | 10.39 | 10.31 | 10.31 | 9.79 | -0.29% | 1,251 |
| Dec 5, 2024 | 10.39 | 10.40 | 10.30 | 10.34 | 9.82 | -1.05% | 15,538 |
| Dec 4, 2024 | 10.65 | 10.68 | 10.39 | 10.45 | 9.92 | -3.95% | 70,702 |
| Dec 3, 2024 | 10.93 | 10.93 | 10.81 | 10.88 | 10.33 | -0.55% | 2,461 |
| Dec 2, 2024 | 10.93 | 10.95 | 10.87 | 10.94 | 10.39 | 0.09% | 3,437 |
| Nov 29, 2024 | 10.85 | 10.96 | 10.85 | 10.93 | 10.38 | -0.75% | 6,919 |
| Nov 27, 2024 | 11.14 | 11.14 | 10.98 | 11.01 | 10.46 | 1.13% | 14,760 |
| Nov 26, 2024 | 11.03 | 11.03 | 10.89 | 10.89 | 10.34 | -2.98% | 14,230 |
| Nov 25, 2024 | 11.19 | 11.30 | 11.19 | 11.23 | 10.66 | 1.04% | 9,355 |
| Nov 22, 2024 | 11.08 | 11.19 | 11.06 | 11.11 | 10.55 | -2.37% | 56,181 |
| Nov 21, 2024 | 11.20 | 11.38 | 11.20 | 11.38 | 10.81 | 1.88% | 7,525 |
| Nov 20, 2024 | 11.14 | 11.21 | 11.14 | 11.17 | 10.61 | -2.27% | 18,250 |
| Nov 19, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 10.85 | 3.63% | 152 |
| Nov 18, 2024 | 11.03 | 11.04 | 10.99 | 11.03 | 10.48 | 1.29% | 4,348 |
| Nov 15, 2024 | 11.08 | 11.08 | 10.78 | 10.89 | 10.34 | -2.33% | 8,699 |
| Nov 14, 2024 | 11.48 | 11.48 | 11.15 | 11.15 | 10.59 | -4.62% | 4,627 |
| Nov 13, 2024 | 11.73 | 11.78 | 11.66 | 11.69 | 11.10 | 1.12% | 1,100 |
| Nov 12, 2024 | 11.67 | 11.72 | 11.51 | 11.56 | 10.98 | -1.20% | 3,878 |
| Nov 11, 2024 | 11.56 | 11.70 | 11.53 | 11.70 | 11.11 | 4.18% | 18,129 |
| Nov 8, 2024 | 11.30 | 11.36 | 11.11 | 11.23 | 10.67 | -3.43% | 10,959 |
| Nov 7, 2024 | 11.63 | 11.73 | 11.63 | 11.63 | 11.04 | 2.56% | 5,927 |
| Nov 6, 2024 | 11.65 | 11.65 | 11.14 | 11.34 | 10.77 | -3.49% | 11,034 |
| Nov 5, 2024 | 11.81 | 11.81 | 11.71 | 11.75 | 11.16 | 2.26% | 2,859 |
| Nov 4, 2024 | 11.55 | 11.61 | 11.49 | 11.49 | 10.91 | 0.61% | 4,132 |
| Nov 1, 2024 | 11.43 | 11.53 | 11.42 | 11.42 | 10.85 | 0.44% | 17,393 |
| Oct 31, 2024 | 11.25 | 11.37 | 11.25 | 11.37 | 10.80 | 0.53% | 4,368 |
| Oct 30, 2024 | 11.46 | 11.46 | 11.29 | 11.31 | 10.74 | -2.42% | 24,426 |
| Oct 29, 2024 | 11.68 | 11.88 | 11.59 | 11.59 | 11.01 | -1.36% | 15,267 |
| Oct 28, 2024 | 11.32 | 11.75 | 11.32 | 11.75 | 11.16 | 3.80% | 26,291 |
| Oct 25, 2024 | 11.26 | 11.40 | 11.25 | 11.32 | 10.75 | 1.80% | 14,709 |
| Oct 24, 2024 | 11.09 | 11.14 | 11.04 | 11.12 | 10.56 | -0.45% | 2,330 |
| Oct 23, 2024 | 11.29 | 11.29 | 11.11 | 11.17 | 10.61 | -1.29% | 1,321 |
| Oct 22, 2024 | 11.06 | 11.34 | 11.06 | 11.32 | 10.75 | 1.85% | 13,377 |
| Oct 21, 2024 | 11.12 | 11.15 | 11.01 | 11.11 | 10.55 | -0.54% | 21,586 |
| Oct 18, 2024 | 11.27 | 11.27 | 11.17 | 11.17 | 10.61 | 1.13% | 70,822 |
| Oct 17, 2024 | 11.27 | 11.27 | 11.01 | 11.05 | 10.49 | -2.60% | 41,705 |
| Oct 16, 2024 | 11.31 | 11.40 | 11.30 | 11.34 | 10.77 | 0.62% | 20,609 |
| Oct 15, 2024 | 11.52 | 11.52 | 11.27 | 11.27 | 10.70 | -3.01% | 28,457 |
| Oct 14, 2024 | 11.72 | 11.72 | 11.60 | 11.62 | 11.04 | -2.19% | 5,275 |
| Oct 11, 2024 | 11.71 | 11.91 | 11.68 | 11.88 | 11.28 | -0.67% | 15,421 |
| Oct 10, 2024 | 11.99 | 12.00 | 11.90 | 11.96 | 11.36 | -0.17% | 7,873 |
| Oct 9, 2024 | 11.86 | 12.03 | 11.86 | 11.98 | 11.38 | -1.11% | 13,328 |
| Oct 8, 2024 | 12.11 | 12.12 | 11.99 | 12.12 | 11.51 | -4.08% | 15,228 |
| Oct 7, 2024 | 12.35 | 12.63 | 12.35 | 12.63 | 11.99 | 7.44% | 21,165 |
| Oct 4, 2024 | 11.63 | 11.76 | 11.63 | 11.76 | 11.16 | 2.31% | 6,590 |
| Oct 3, 2024 | 11.56 | 11.58 | 11.45 | 11.49 | 10.91 | -2.79% | 6,821 |
| Oct 2, 2024 | 11.80 | 11.87 | 11.75 | 11.82 | 11.23 | 2.87% | 23,215 |
| Oct 1, 2024 | 11.34 | 11.52 | 11.33 | 11.49 | 10.91 | 0.88% | 6,892 |
| Sep 30, 2024 | 11.58 | 11.60 | 11.33 | 11.39 | 10.82 | 1.88% | 13,839 |
| Sep 27, 2024 | 11.09 | 11.25 | 11.09 | 11.18 | 10.62 | 4.58% | 7,019 |
| Sep 26, 2024 | 10.53 | 10.70 | 10.49 | 10.69 | 10.15 | 7.22% | 9,904 |
| Sep 25, 2024 | 10.12 | 10.12 | 9.97 | 9.97 | 9.47 | -2.06% | 1,409 |
| Sep 24, 2024 | 10.04 | 10.18 | 10.04 | 10.18 | 9.67 | 7.95% | 5,511 |
| Sep 23, 2024 | 9.37 | 9.45 | 9.37 | 9.43 | 8.96 | 1.51% | 2,440 |
| Sep 20, 2024 | 9.41 | 9.41 | 9.21 | 9.29 | 8.82 | -2.93% | 5,359 |
| Sep 19, 2024 | 9.61 | 9.64 | 9.50 | 9.57 | 9.09 | 2.03% | 8,896 |
| Sep 18, 2024 | 9.50 | 9.51 | 9.38 | 9.38 | 8.91 | -1.16% | 2,295 |
| Sep 17, 2024 | 9.46 | 9.50 | 9.46 | 9.49 | 9.01 | 0.19% | 7,155 |
| Sep 16, 2024 | 9.49 | 9.52 | 9.39 | 9.47 | 9.00 | 0.87% | 19,328 |
| Sep 13, 2024 | 9.45 | 9.45 | 9.38 | 9.39 | 8.92 | -2.19% | 2,706 |
| Sep 12, 2024 | 9.60 | 9.63 | 9.56 | 9.60 | 9.12 | - | 2,433 |
| Sep 11, 2024 | 9.43 | 9.62 | 9.41 | 9.60 | 9.12 | 10.85% | 11,487 |
| Sep 10, 2024 | 8.59 | 8.66 | 8.58 | 8.66 | 8.22 | -0.92% | 2,436 |
| Sep 9, 2024 | 8.78 | 8.80 | 8.74 | 8.74 | 8.30 | - | 4,300 |
| Sep 6, 2024 | 9.02 | 9.05 | 8.68 | 8.74 | 8.30 | -6.02% | 13,685 |
| Sep 5, 2024 | 9.32 | 9.32 | 9.30 | 9.30 | 8.83 | -0.48% | 521 |
| Sep 4, 2024 | 9.30 | 9.41 | 9.30 | 9.35 | 8.88 | 0.16% | 2,503 |
| Sep 3, 2024 | 9.60 | 9.60 | 9.30 | 9.33 | 8.86 | -3.81% | 7,876 |
| Aug 30, 2024 | 9.82 | 9.83 | 9.70 | 9.70 | 9.21 | -0.51% | 3,071 |
| Aug 29, 2024 | 9.57 | 9.83 | 9.54 | 9.75 | 9.26 | 3.17% | 26,042 |
| Aug 28, 2024 | 9.57 | 9.57 | 9.44 | 9.45 | 8.97 | -2.17% | 3,025 |
| Aug 27, 2024 | 9.72 | 9.72 | 9.66 | 9.66 | 9.17 | -0.92% | 101,704 |
| Aug 26, 2024 | 9.89 | 9.92 | 9.73 | 9.75 | 9.26 | 0.62% | 4,904 |