iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
11.80
-0.26 (-2.12%)
At close: Sep 26, 2025, 4:00 PM EDT
11.86
+0.06 (0.55%)
After-hours: Sep 26, 2025, 5:37 PM EDT
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.86 | 11.98 | 11.71 | 11.80 | 11.80 | -2.12% | 25,651 |
| Sep 25, 2025 | 11.71 | 12.07 | 11.66 | 12.05 | 12.05 | 3.33% | 41,809 |
| Sep 24, 2025 | 11.40 | 11.77 | 11.40 | 11.66 | 11.66 | 8.33% | 60,655 |
| Sep 23, 2025 | 10.82 | 10.91 | 10.75 | 10.77 | 10.77 | -1.82% | 7,275 |
| Sep 22, 2025 | 10.85 | 10.98 | 10.85 | 10.97 | 10.97 | -0.21% | 5,795 |
| Sep 19, 2025 | 10.97 | 11.00 | 10.96 | 10.99 | 10.99 | 1.37% | 5,297 |
| Sep 18, 2025 | 10.85 | 10.85 | 10.78 | 10.84 | 10.84 | 0.23% | 4,659 |
| Sep 17, 2025 | 10.77 | 10.91 | 10.71 | 10.82 | 10.82 | 1.05% | 3,730 |
| Sep 16, 2025 | 10.66 | 10.70 | 10.65 | 10.70 | 10.70 | 0.03% | 2,557 |
| Sep 15, 2025 | 10.26 | 10.71 | 10.26 | 10.70 | 10.70 | 4.90% | 9,030 |
| Sep 12, 2025 | 10.24 | 10.25 | 10.18 | 10.20 | 10.20 | -0.58% | 2,990 |
| Sep 11, 2025 | 10.22 | 10.32 | 10.22 | 10.26 | 10.26 | 2.02% | 5,691 |
| Sep 10, 2025 | 10.01 | 10.18 | 9.98 | 10.06 | 10.06 | -4.48% | 19,763 |
| Sep 9, 2025 | 10.82 | 10.82 | 10.50 | 10.53 | 10.53 | -3.05% | 40,839 |
| Sep 8, 2025 | 10.99 | 10.99 | 10.79 | 10.86 | 10.86 | 2.26% | 12,788 |
| Sep 5, 2025 | 10.47 | 10.72 | 10.47 | 10.62 | 10.62 | 5.20% | 10,848 |
| Sep 4, 2025 | 9.97 | 10.11 | 9.97 | 10.10 | 10.10 | 0.55% | 5,472 |
| Sep 3, 2025 | 9.96 | 10.09 | 9.96 | 10.04 | 10.04 | 0.46% | 7,696 |
| Sep 2, 2025 | 10.18 | 10.18 | 9.85 | 9.99 | 9.99 | -3.78% | 11,805 |
| Aug 29, 2025 | 10.32 | 10.43 | 10.32 | 10.39 | 10.39 | 1.19% | 8,520 |
| Aug 28, 2025 | 10.25 | 10.30 | 10.17 | 10.27 | 10.27 | -0.96% | 5,705 |
| Aug 27, 2025 | 10.18 | 10.36 | 10.17 | 10.36 | 10.36 | 1.81% | 2,078 |
| Aug 26, 2025 | 10.18 | 10.21 | 10.12 | 10.18 | 10.18 | -0.56% | 3,422 |
| Aug 25, 2025 | 10.19 | 10.39 | 10.19 | 10.24 | 10.24 | 0.02% | 9,434 |
| Aug 22, 2025 | 10.00 | 10.24 | 10.00 | 10.24 | 10.24 | 2.31% | 1,503 |
| Aug 21, 2025 | 9.95 | 10.03 | 9.89 | 10.00 | 10.00 | 1.10% | 15,975 |
| Aug 20, 2025 | 10.02 | 10.02 | 9.81 | 9.90 | 9.90 | -2.61% | 11,251 |
| Aug 19, 2025 | 10.26 | 10.27 | 10.16 | 10.16 | 10.16 | -2.45% | 2,471 |
| Aug 18, 2025 | 10.46 | 10.46 | 10.36 | 10.42 | 10.42 | 0.84% | 10,772 |
| Aug 15, 2025 | 10.25 | 10.41 | 10.25 | 10.33 | 10.33 | 2.41% | 12,470 |
| Aug 14, 2025 | 10.13 | 10.14 | 10.02 | 10.09 | 10.09 | -2.04% | 12,186 |
| Aug 13, 2025 | 10.48 | 10.48 | 10.24 | 10.30 | 10.30 | -1.91% | 8,783 |
| Aug 12, 2025 | 10.48 | 10.52 | 10.40 | 10.50 | 10.50 | -1.27% | 10,821 |
| Aug 11, 2025 | 10.51 | 10.70 | 10.51 | 10.63 | 10.63 | 11.43% | 38,857 |
| 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 |