iShares Lithium Miners and Producers ETF (ILIT)
NASDAQ: ILIT · Real-Time Price · USD
14.81
+0.19 (1.31%)
At close: Dec 5, 2025, 4:00 PM EST
14.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
ILIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.63 | 15.01 | 14.63 | 14.81 | 14.81 | 1.31% | 29,087 |
| Dec 4, 2025 | 14.54 | 14.62 | 14.41 | 14.62 | 14.62 | -1.53% | 10,954 |
| Dec 3, 2025 | 14.76 | 14.84 | 14.69 | 14.84 | 14.84 | -1.17% | 12,983 |
| Dec 2, 2025 | 15.03 | 15.04 | 14.87 | 15.02 | 15.02 | -1.33% | 11,133 |
| Dec 1, 2025 | 15.95 | 15.95 | 15.00 | 15.22 | 15.22 | -2.27% | 81,995 |
| Nov 28, 2025 | 15.34 | 15.60 | 15.34 | 15.57 | 15.57 | 3.43% | 44,085 |
| Nov 26, 2025 | 14.76 | 15.08 | 14.76 | 15.06 | 15.06 | 3.03% | 18,016 |
| Nov 25, 2025 | 14.31 | 14.65 | 14.31 | 14.62 | 14.62 | 2.89% | 6,025 |
| Nov 24, 2025 | 14.04 | 14.26 | 13.88 | 14.21 | 14.21 | -1.57% | 33,413 |
| Nov 21, 2025 | 14.05 | 14.46 | 14.05 | 14.43 | 14.43 | -3.95% | 25,455 |
| Nov 20, 2025 | 15.79 | 15.88 | 14.98 | 15.03 | 15.03 | -3.93% | 55,744 |
| Nov 19, 2025 | 15.41 | 15.74 | 15.29 | 15.64 | 15.64 | 3.23% | 24,378 |
| Nov 18, 2025 | 15.11 | 15.26 | 14.93 | 15.15 | 15.15 | -1.78% | 42,781 |
| Nov 17, 2025 | 15.37 | 16.12 | 15.35 | 15.43 | 15.43 | 3.11% | 59,228 |
| Nov 14, 2025 | 14.40 | 15.00 | 14.40 | 14.96 | 14.96 | 0.74% | 18,730 |
| Nov 13, 2025 | 14.94 | 15.12 | 14.74 | 14.85 | 14.85 | 4.80% | 48,276 |
| Nov 12, 2025 | 14.05 | 14.19 | 14.05 | 14.17 | 14.17 | 2.13% | 13,919 |
| Nov 11, 2025 | 13.89 | 13.91 | 13.85 | 13.88 | 13.88 | 0.04% | 2,616 |
| Nov 10, 2025 | 13.70 | 13.87 | 13.65 | 13.87 | 13.87 | 5.00% | 12,158 |
| Nov 7, 2025 | 12.91 | 13.22 | 12.89 | 13.21 | 13.21 | 3.62% | 14,391 |
| Nov 6, 2025 | 12.92 | 12.95 | 12.72 | 12.75 | 12.75 | -1.24% | 10,762 |
| Nov 5, 2025 | 12.85 | 12.95 | 12.81 | 12.91 | 12.91 | 1.72% | 6,546 |
| Nov 4, 2025 | 12.82 | 12.93 | 12.69 | 12.69 | 12.69 | -4.55% | 22,042 |
| Nov 3, 2025 | 13.75 | 13.75 | 13.25 | 13.30 | 13.30 | -4.08% | 32,309 |
| Oct 31, 2025 | 13.97 | 13.97 | 13.74 | 13.86 | 13.86 | -0.82% | 35,521 |
| Oct 30, 2025 | 13.80 | 14.02 | 13.62 | 13.98 | 13.98 | 4.24% | 26,820 |
| Oct 29, 2025 | 13.38 | 13.57 | 13.35 | 13.41 | 13.41 | 2.11% | 19,370 |
| Oct 28, 2025 | 13.20 | 13.23 | 13.11 | 13.13 | 13.13 | -1.43% | 12,508 |
| Oct 27, 2025 | 13.79 | 13.79 | 13.23 | 13.32 | 13.32 | -3.23% | 40,975 |
| Oct 24, 2025 | 13.56 | 13.87 | 13.56 | 13.77 | 13.77 | 5.75% | 22,375 |
| Oct 23, 2025 | 12.96 | 13.09 | 12.96 | 13.02 | 13.02 | 3.52% | 13,901 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.29 | 12.57 | 12.57 | -1.60% | 30,278 |
| Oct 21, 2025 | 13.04 | 13.04 | 12.74 | 12.78 | 12.78 | -2.68% | 42,911 |
| Oct 20, 2025 | 12.84 | 13.23 | 12.81 | 13.13 | 13.13 | 2.60% | 64,050 |
| Oct 17, 2025 | 12.83 | 12.93 | 12.57 | 12.80 | 12.80 | -1.27% | 61,004 |
| Oct 16, 2025 | 13.86 | 13.86 | 12.86 | 12.96 | 12.96 | -7.10% | 67,683 |
| Oct 15, 2025 | 14.65 | 14.65 | 13.73 | 13.95 | 13.95 | -2.31% | 82,321 |
| Oct 14, 2025 | 13.78 | 14.54 | 13.36 | 14.28 | 14.28 | 2.28% | 79,035 |
| Oct 13, 2025 | 13.38 | 14.11 | 13.31 | 13.96 | 13.96 | 14.07% | 66,458 |
| Oct 10, 2025 | 13.22 | 13.29 | 12.20 | 12.24 | 12.24 | -8.93% | 88,312 |
| Oct 9, 2025 | 13.70 | 13.79 | 13.30 | 13.44 | 13.44 | -0.19% | 48,976 |
| Oct 8, 2025 | 13.62 | 13.83 | 13.38 | 13.47 | 13.46 | 1.32% | 44,673 |
| Oct 7, 2025 | 13.45 | 13.57 | 13.12 | 13.29 | 13.29 | -0.35% | 40,662 |
| Oct 6, 2025 | 13.40 | 13.81 | 13.20 | 13.34 | 13.34 | 1.28% | 87,175 |
| Oct 3, 2025 | 12.69 | 13.35 | 12.69 | 13.17 | 13.17 | 3.90% | 54,189 |
| Oct 2, 2025 | 12.71 | 12.79 | 12.62 | 12.68 | 12.68 | 1.00% | 24,594 |
| Oct 1, 2025 | 12.33 | 12.57 | 12.30 | 12.55 | 12.55 | 3.55% | 71,767 |
| Sep 30, 2025 | 12.06 | 12.12 | 11.97 | 12.12 | 12.12 | 1.08% | 15,231 |
| Sep 29, 2025 | 12.18 | 12.18 | 11.88 | 11.99 | 11.99 | 1.65% | 21,319 |
| 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% | 7,709 |
| 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 |
| Jul 17, 2025 | 8.72 | 8.90 | 8.71 | 8.89 | 8.89 | 3.71% | 17,198 |