iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
22.75
-0.12 (-0.54%)
May 4, 2026, 10:36 AM EDT - Market open
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 22.81 | 22.89 | 22.68 | 22.87 | 22.87 | 1.03% | 23,726 |
| Apr 30, 2026 | 22.00 | 22.68 | 22.00 | 22.64 | 22.64 | 4.52% | 30,489 |
| Apr 29, 2026 | 21.85 | 21.86 | 21.53 | 21.66 | 21.66 | 2.57% | 18,120 |
| Apr 28, 2026 | 21.36 | 21.41 | 20.94 | 21.12 | 21.12 | -2.50% | 23,616 |
| Apr 27, 2026 | 21.18 | 21.66 | 20.98 | 21.66 | 21.66 | 3.96% | 23,466 |
| Apr 24, 2026 | 20.90 | 20.91 | 20.62 | 20.83 | 20.83 | 3.47% | 15,954 |
| Apr 23, 2026 | 20.43 | 20.44 | 19.83 | 20.14 | 20.14 | -4.38% | 26,678 |
| Apr 22, 2026 | 20.87 | 21.07 | 20.80 | 21.06 | 21.06 | 2.25% | 15,600 |
| Apr 21, 2026 | 21.00 | 21.05 | 20.56 | 20.59 | 20.59 | -1.28% | 32,634 |
| Apr 20, 2026 | 20.56 | 21.00 | 20.56 | 20.86 | 20.86 | 0.25% | 17,448 |
| Apr 17, 2026 | 21.03 | 21.31 | 20.76 | 20.81 | 20.81 | 1.09% | 71,837 |
| Apr 16, 2026 | 19.83 | 20.66 | 19.83 | 20.58 | 20.58 | 6.82% | 102,099 |
| Apr 15, 2026 | 19.09 | 19.30 | 19.05 | 19.27 | 19.27 | -1.39% | 14,520 |
| Apr 14, 2026 | 19.34 | 19.55 | 19.34 | 19.54 | 19.54 | 1.51% | 22,901 |
| Apr 13, 2026 | 18.30 | 19.39 | 18.30 | 19.25 | 19.25 | 5.19% | 93,052 |
| Apr 10, 2026 | 18.20 | 18.60 | 18.20 | 18.30 | 18.30 | 2.58% | 24,553 |
| Apr 9, 2026 | 17.98 | 17.98 | 17.70 | 17.84 | 17.84 | 0.17% | 6,830 |
| Apr 8, 2026 | 17.86 | 17.90 | 17.62 | 17.81 | 17.81 | 4.03% | 19,919 |
| Apr 7, 2026 | 17.08 | 17.14 | 16.91 | 17.12 | 17.12 | 0.85% | 5,785 |
| Apr 6, 2026 | 17.33 | 17.33 | 16.85 | 16.98 | 16.98 | -2.22% | 37,611 |
| Apr 2, 2026 | 16.72 | 17.47 | 16.72 | 17.36 | 17.36 | 0.81% | 40,853 |
| Apr 1, 2026 | 17.28 | 17.55 | 17.19 | 17.22 | 17.22 | -0.06% | 18,703 |
| Mar 31, 2026 | 16.90 | 17.26 | 16.90 | 17.23 | 17.23 | 1.54% | 18,113 |
| Mar 30, 2026 | 17.54 | 17.71 | 16.94 | 16.97 | 16.97 | -0.40% | 23,961 |
| Mar 27, 2026 | 16.91 | 17.30 | 16.91 | 17.04 | 17.04 | 3.93% | 72,888 |
| Mar 26, 2026 | 16.75 | 16.81 | 16.37 | 16.40 | 16.40 | -2.27% | 16,994 |
| Mar 25, 2026 | 16.80 | 16.94 | 16.72 | 16.78 | 16.78 | 2.54% | 24,801 |
| Mar 24, 2026 | 15.98 | 16.39 | 15.96 | 16.36 | 16.36 | 1.90% | 13,960 |
| Mar 23, 2026 | 15.50 | 16.23 | 15.50 | 16.06 | 16.06 | 5.97% | 19,879 |
| Mar 20, 2026 | 15.67 | 15.67 | 15.09 | 15.15 | 15.15 | -2.63% | 18,768 |
| Mar 19, 2026 | 15.40 | 15.59 | 15.08 | 15.56 | 15.56 | -2.93% | 30,274 |
| Mar 18, 2026 | 16.16 | 16.34 | 16.00 | 16.03 | 16.03 | -4.16% | 16,440 |
| Mar 17, 2026 | 16.51 | 16.79 | 16.40 | 16.73 | 16.73 | -0.61% | 9,429 |
| Mar 16, 2026 | 16.87 | 16.97 | 16.60 | 16.83 | 16.83 | 0.41% | 28,766 |
| Mar 13, 2026 | 17.27 | 17.40 | 16.73 | 16.76 | 16.76 | -0.97% | 10,119 |
| Mar 12, 2026 | 17.12 | 17.12 | 16.79 | 16.92 | 16.92 | -2.43% | 20,440 |
| Mar 11, 2026 | 17.19 | 17.43 | 17.09 | 17.35 | 17.34 | 2.33% | 8,650 |
| Mar 10, 2026 | 16.88 | 17.29 | 16.88 | 16.95 | 16.95 | 2.12% | 36,452 |
| Mar 9, 2026 | 16.12 | 16.61 | 15.97 | 16.60 | 16.60 | 2.94% | 24,942 |
| Mar 6, 2026 | 16.07 | 16.42 | 16.00 | 16.12 | 16.12 | -0.53% | 55,687 |
| Mar 5, 2026 | 16.49 | 16.49 | 15.98 | 16.21 | 16.21 | -2.14% | 26,833 |
| Mar 4, 2026 | 16.49 | 16.62 | 16.45 | 16.57 | 16.57 | 0.85% | 20,638 |
| Mar 3, 2026 | 16.34 | 16.62 | 16.00 | 16.43 | 16.43 | -8.80% | 44,989 |
| Mar 2, 2026 | 17.59 | 18.07 | 17.59 | 18.01 | 18.01 | -0.34% | 35,982 |
| Feb 27, 2026 | 18.33 | 18.33 | 17.99 | 18.07 | 18.07 | -1.97% | 37,810 |
| Feb 26, 2026 | 18.51 | 18.51 | 18.02 | 18.44 | 18.44 | -1.81% | 14,177 |
| Feb 25, 2026 | 19.01 | 19.01 | 18.70 | 18.78 | 18.77 | 4.85% | 51,099 |
| Feb 24, 2026 | 17.28 | 17.97 | 17.28 | 17.91 | 17.91 | 4.11% | 57,344 |
| Feb 23, 2026 | 16.92 | 17.20 | 16.92 | 17.20 | 17.20 | 2.35% | 37,643 |
| Feb 20, 2026 | 16.65 | 16.87 | 16.55 | 16.81 | 16.81 | -1.36% | 27,247 |