iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
7.87
-0.09 (-1.19%)
At close: Jun 27, 2025, 4:00 PM
7.87
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 7.30 | 7.31 | 7.29 | 7.29 | 7.24 | -1.09% | 1,974 |
| May 27, 2025 | 7.34 | 7.37 | 7.29 | 7.37 | 7.32 | -0.81% | 4,847 |
| May 23, 2025 | 7.36 | 7.46 | 7.36 | 7.43 | 7.38 | - | 601 |
| May 22, 2025 | 7.37 | 7.45 | 7.35 | 7.43 | 7.38 | 0.81% | 1,182 |
| May 21, 2025 | 7.52 | 7.53 | 7.37 | 7.37 | 7.32 | -2.71% | 5,026 |
| May 20, 2025 | 7.65 | 7.71 | 7.56 | 7.58 | 7.52 | -1.62% | 18,808 |
| May 19, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.64 | -2.04% | 1,558 |
| May 16, 2025 | 7.91 | 7.92 | 7.83 | 7.86 | 7.80 | -1.50% | 2,307 |
| May 15, 2025 | 8.01 | 8.01 | 7.93 | 7.98 | 7.92 | -1.18% | 1,415 |
| May 14, 2025 | 8.13 | 8.13 | 8.06 | 8.08 | 8.02 | 0.06% | 1,970 |
| May 13, 2025 | 8.01 | 8.08 | 7.98 | 8.07 | 8.01 | 0.75% | 2,575 |
| May 12, 2025 | 8.06 | 8.06 | 7.85 | 8.01 | 7.95 | 4.03% | 7,804 |
| May 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -0.13% | 990 |
| May 8, 2025 | 7.64 | 7.71 | 7.63 | 7.71 | 7.65 | 1.72% | 3,817 |
| May 7, 2025 | 7.61 | 7.61 | 7.58 | 7.58 | 7.53 | -1.56% | 1,807 |
| May 6, 2025 | 7.66 | 7.72 | 7.66 | 7.70 | 7.64 | 0.92% | 2,986 |
| May 5, 2025 | 7.72 | 7.72 | 7.63 | 7.63 | 7.57 | -0.91% | 651 |
| May 2, 2025 | 7.72 | 7.72 | 7.70 | 7.70 | 7.64 | 2.49% | 2,214 |
| May 1, 2025 | 7.61 | 7.61 | 7.51 | 7.51 | 7.46 | -0.62% | 2,395 |
| Apr 30, 2025 | 7.46 | 7.56 | 7.41 | 7.56 | 7.51 | -1.56% | 3,110 |
| Apr 29, 2025 | 7.64 | 7.68 | 7.64 | 7.68 | 7.62 | 1.99% | 502 |
| Apr 28, 2025 | 7.57 | 7.61 | 7.48 | 7.53 | 7.48 | -1.83% | 7,011 |
| Apr 25, 2025 | 7.64 | 7.98 | 7.60 | 7.67 | 7.61 | -1.54% | 4,330 |
| Apr 24, 2025 | 7.61 | 7.79 | 7.61 | 7.79 | 7.73 | 4.14% | 1,869 |
| Apr 23, 2025 | 7.67 | 7.67 | 7.48 | 7.48 | 7.43 | 1.91% | 957 |
| Apr 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.29 | 1.28% | 315 |
| Apr 21, 2025 | 7.35 | 7.35 | 7.19 | 7.25 | 7.19 | -0.45% | 4,984 |
| Apr 17, 2025 | 7.24 | 7.33 | 7.22 | 7.28 | 7.23 | 1.25% | 9,402 |
| Apr 16, 2025 | 7.27 | 7.31 | 7.16 | 7.19 | 7.14 | -2.57% | 9,693 |