iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
11.17
-0.26 (-2.27%)
Nov 20, 2024, 4:00 PM EST - Market closed
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.14 | 11.21 | 11.14 | 11.17 | 11.17 | -2.27% | 18,250 |
| Nov 19, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3.63% | 152 |
| Nov 18, 2024 | 11.03 | 11.04 | 10.99 | 11.03 | 11.03 | 1.29% | 4,348 |
| Nov 15, 2024 | 11.08 | 11.08 | 10.78 | 10.89 | 10.89 | -2.33% | 8,699 |
| Nov 14, 2024 | 11.48 | 11.48 | 11.15 | 11.15 | 11.15 | -4.62% | 4,627 |
| Nov 13, 2024 | 11.73 | 11.78 | 11.66 | 11.69 | 11.69 | 1.12% | 1,100 |
| Nov 12, 2024 | 11.67 | 11.72 | 11.51 | 11.56 | 11.56 | -1.20% | 3,878 |
| Nov 11, 2024 | 11.56 | 11.70 | 11.53 | 11.70 | 11.70 | 4.18% | 18,129 |
| Nov 8, 2024 | 11.30 | 11.36 | 11.11 | 11.23 | 11.23 | -3.43% | 10,959 |
| Nov 7, 2024 | 11.63 | 11.73 | 11.63 | 11.63 | 11.63 | 2.56% | 5,927 |
| Nov 6, 2024 | 11.65 | 11.65 | 11.14 | 11.34 | 11.34 | -3.49% | 11,034 |
| Nov 5, 2024 | 11.81 | 11.81 | 11.71 | 11.75 | 11.75 | 2.26% | 2,859 |
| Nov 4, 2024 | 11.55 | 11.61 | 11.49 | 11.49 | 11.49 | 0.61% | 4,132 |
| Nov 1, 2024 | 11.43 | 11.53 | 11.42 | 11.42 | 11.42 | 0.44% | 17,393 |
| Oct 31, 2024 | 11.25 | 11.37 | 11.25 | 11.37 | 11.37 | 0.53% | 4,368 |
| Oct 30, 2024 | 11.46 | 11.46 | 11.29 | 11.31 | 11.31 | -2.42% | 24,426 |
| Oct 29, 2024 | 11.68 | 11.88 | 11.59 | 11.59 | 11.59 | -1.36% | 15,267 |
| Oct 28, 2024 | 11.32 | 11.75 | 11.32 | 11.75 | 11.75 | 3.80% | 26,291 |
| Oct 25, 2024 | 11.26 | 11.40 | 11.25 | 11.32 | 11.32 | 1.80% | 14,709 |
| Oct 24, 2024 | 11.09 | 11.14 | 11.04 | 11.12 | 11.12 | -0.45% | 2,330 |
| Oct 23, 2024 | 11.29 | 11.29 | 11.11 | 11.17 | 11.17 | -1.29% | 1,321 |
| Oct 22, 2024 | 11.06 | 11.34 | 11.06 | 11.32 | 11.32 | 1.85% | 13,377 |
| Oct 21, 2024 | 11.12 | 11.15 | 11.01 | 11.11 | 11.11 | -0.54% | 21,586 |
| Oct 18, 2024 | 11.27 | 11.27 | 11.17 | 11.17 | 11.17 | 1.13% | 70,822 |
| Oct 17, 2024 | 11.27 | 11.27 | 11.01 | 11.05 | 11.05 | -2.60% | 41,705 |
| Oct 16, 2024 | 11.31 | 11.40 | 11.30 | 11.34 | 11.34 | 0.62% | 20,609 |
| Oct 15, 2024 | 11.52 | 11.52 | 11.27 | 11.27 | 11.27 | -3.01% | 28,457 |
| Oct 14, 2024 | 11.72 | 11.72 | 11.60 | 11.62 | 11.62 | -2.19% | 5,275 |
| Oct 11, 2024 | 11.71 | 11.91 | 11.68 | 11.88 | 11.88 | -0.67% | 15,421 |
| Oct 10, 2024 | 11.99 | 12.00 | 11.90 | 11.96 | 11.96 | -0.17% | 7,873 |
| Oct 9, 2024 | 11.86 | 12.03 | 11.86 | 11.98 | 11.98 | -1.11% | 13,328 |
| Oct 8, 2024 | 12.11 | 12.12 | 11.99 | 12.12 | 12.12 | -4.08% | 15,228 |
| Oct 7, 2024 | 12.35 | 12.63 | 12.35 | 12.63 | 12.63 | 7.44% | 21,165 |
| Oct 4, 2024 | 11.63 | 11.76 | 11.63 | 11.76 | 11.76 | 2.31% | 6,590 |
| Oct 3, 2024 | 11.56 | 11.58 | 11.45 | 11.49 | 11.49 | -2.79% | 6,821 |
| Oct 2, 2024 | 11.80 | 11.87 | 11.75 | 11.82 | 11.82 | 2.87% | 23,215 |
| Oct 1, 2024 | 11.34 | 11.52 | 11.33 | 11.49 | 11.49 | 0.88% | 6,892 |
| Sep 30, 2024 | 11.58 | 11.60 | 11.33 | 11.39 | 11.39 | 1.88% | 13,839 |
| Sep 27, 2024 | 11.09 | 11.25 | 11.09 | 11.18 | 11.18 | 4.58% | 7,019 |
| Sep 26, 2024 | 10.53 | 10.70 | 10.49 | 10.69 | 10.69 | 7.22% | 9,904 |
| Sep 25, 2024 | 10.12 | 10.12 | 9.97 | 9.97 | 9.97 | -2.06% | 1,409 |
| Sep 24, 2024 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 7.95% | 5,511 |
| Sep 23, 2024 | 9.37 | 9.45 | 9.37 | 9.43 | 9.43 | 1.51% | 2,440 |
| Sep 20, 2024 | 9.41 | 9.41 | 9.21 | 9.29 | 9.29 | -2.93% | 5,359 |
| Sep 19, 2024 | 9.61 | 9.64 | 9.50 | 9.57 | 9.57 | 2.03% | 8,896 |
| Sep 18, 2024 | 9.50 | 9.51 | 9.38 | 9.38 | 9.38 | -1.16% | 2,295 |
| Sep 17, 2024 | 9.46 | 9.50 | 9.46 | 9.49 | 9.49 | 0.19% | 7,155 |
| Sep 16, 2024 | 9.49 | 9.52 | 9.39 | 9.47 | 9.47 | 0.87% | 19,328 |
| Sep 13, 2024 | 9.45 | 9.45 | 9.38 | 9.39 | 9.39 | -2.19% | 2,706 |
| Sep 12, 2024 | 9.60 | 9.63 | 9.56 | 9.60 | 9.60 | - | 2,433 |
| Sep 11, 2024 | 9.43 | 9.62 | 9.41 | 9.60 | 9.60 | 10.85% | 11,487 |
| Sep 10, 2024 | 8.59 | 8.66 | 8.58 | 8.66 | 8.66 | -0.92% | 2,436 |
| Sep 9, 2024 | 8.78 | 8.80 | 8.74 | 8.74 | 8.74 | - | 4,300 |
| Sep 6, 2024 | 9.02 | 9.05 | 8.68 | 8.74 | 8.74 | -6.02% | 13,685 |
| Sep 5, 2024 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | -0.48% | 521 |
| Sep 4, 2024 | 9.30 | 9.41 | 9.30 | 9.35 | 9.35 | 0.16% | 2,503 |
| Sep 3, 2024 | 9.60 | 9.60 | 9.30 | 9.33 | 9.33 | -3.81% | 7,876 |
| Aug 30, 2024 | 9.82 | 9.83 | 9.70 | 9.70 | 9.70 | -0.51% | 3,071 |
| Aug 29, 2024 | 9.57 | 9.83 | 9.54 | 9.75 | 9.75 | 3.17% | 26,042 |
| Aug 28, 2024 | 9.57 | 9.57 | 9.44 | 9.45 | 9.45 | -2.17% | 3,025 |
| Aug 27, 2024 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -0.92% | 101,704 |
| Aug 26, 2024 | 9.89 | 9.92 | 9.73 | 9.75 | 9.75 | 0.62% | 4,904 |
| Aug 23, 2024 | 9.57 | 9.70 | 9.57 | 9.69 | 9.69 | 1.47% | 10,353 |
| Aug 22, 2024 | 9.79 | 9.79 | 9.55 | 9.55 | 9.55 | -3.54% | 4,891 |
| Aug 21, 2024 | 9.74 | 9.91 | 9.74 | 9.90 | 9.90 | 5.10% | 11,536 |
| Aug 20, 2024 | 9.43 | 9.43 | 9.41 | 9.42 | 9.42 | -0.42% | 812 |
| Aug 19, 2024 | 9.38 | 9.48 | 9.38 | 9.46 | 9.46 | 0.75% | 3,392 |
| Aug 16, 2024 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 0.75% | 1,890 |
| Aug 15, 2024 | 9.31 | 9.32 | 9.28 | 9.32 | 9.32 | 2.34% | 25,477 |
| Aug 14, 2024 | 9.10 | 9.12 | 9.07 | 9.11 | 9.11 | -2.08% | 8,951 |
| Aug 13, 2024 | 9.21 | 9.33 | 9.21 | 9.30 | 9.30 | 0.98% | 983 |
| Aug 12, 2024 | 9.44 | 9.44 | 9.21 | 9.21 | 9.21 | -2.44% | 21,606 |
| Aug 9, 2024 | 9.43 | 9.45 | 9.43 | 9.44 | 9.44 | -0.21% | 2,127 |
| Aug 8, 2024 | 9.34 | 9.48 | 9.34 | 9.46 | 9.46 | 1.72% | 3,040 |
| Aug 7, 2024 | 9.33 | 9.34 | 9.30 | 9.30 | 9.30 | -0.21% | 1,217 |
| Aug 6, 2024 | 9.35 | 9.35 | 9.24 | 9.32 | 9.32 | -0.53% | 3,227 |
| Aug 5, 2024 | 9.31 | 9.42 | 9.23 | 9.37 | 9.37 | -3.70% | 7,896 |
| Aug 2, 2024 | 9.86 | 9.86 | 9.71 | 9.73 | 9.73 | -2.70% | 12,450 |
| Aug 1, 2024 | 10.27 | 10.27 | 9.96 | 10.00 | 10.00 | -2.53% | 3,274 |
| Jul 31, 2024 | 9.95 | 10.39 | 9.95 | 10.26 | 10.26 | 3.12% | 15,697 |
| Jul 30, 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -1.39% | 2,378 |
| Jul 29, 2024 | 10.29 | 10.29 | 10.04 | 10.09 | 10.09 | -2.61% | 17,336 |
| Jul 26, 2024 | 10.31 | 10.36 | 10.24 | 10.36 | 10.36 | 1.97% | 3,844 |
| Jul 25, 2024 | 10.16 | 10.23 | 10.16 | 10.16 | 10.16 | 0.40% | 7,642 |
| Jul 24, 2024 | 10.26 | 10.26 | 10.10 | 10.12 | 10.12 | -1.59% | 4,146 |
| Jul 23, 2024 | 10.44 | 10.44 | 10.25 | 10.28 | 10.28 | -2.61% | 4,367 |
| Jul 22, 2024 | 10.62 | 10.62 | 10.55 | 10.56 | 10.56 | -1.12% | 3,354 |
| Jul 19, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.38% | 1,069 |
| Jul 18, 2024 | 10.82 | 10.88 | 10.64 | 10.64 | 10.64 | -1.57% | 3,153 |
| Jul 17, 2024 | 10.85 | 10.85 | 10.74 | 10.81 | 10.81 | -1.19% | 1,411 |
| Jul 16, 2024 | 10.85 | 10.95 | 10.82 | 10.94 | 10.94 | 0.83% | 3,943 |
| Jul 15, 2024 | 10.92 | 10.92 | 10.80 | 10.85 | 10.85 | -2.34% | 4,754 |
| Jul 12, 2024 | 11.11 | 11.20 | 11.08 | 11.11 | 11.11 | 1.18% | 5,110 |
| Jul 11, 2024 | 10.99 | 11.01 | 10.93 | 10.98 | 10.98 | 2.52% | 6,885 |
| Jul 10, 2024 | 10.60 | 10.71 | 10.60 | 10.71 | 10.71 | 1.56% | 964 |
| Jul 9, 2024 | 10.62 | 10.70 | 10.55 | 10.55 | 10.55 | -1.63% | 11,485 |
| Jul 8, 2024 | 10.77 | 10.82 | 10.72 | 10.72 | 10.72 | -1.02% | 3,136 |
| Jul 5, 2024 | 10.91 | 10.92 | 10.82 | 10.83 | 10.83 | -1.19% | 5,472 |
| Jul 3, 2024 | 10.97 | 11.00 | 10.96 | 10.96 | 10.96 | 2.53% | 1,763 |
| Jul 2, 2024 | 10.70 | 10.73 | 10.67 | 10.69 | 10.69 | -0.09% | 4,218 |