iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
52.75
+0.13 (0.24%)
At close: Nov 28, 2025, 4:00 PM EST
52.75
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.66 | 52.75 | 52.63 | 52.75 | 52.75 | 0.24% | 1,907 |
| Nov 26, 2025 | 52.35 | 52.70 | 52.35 | 52.62 | 52.62 | 0.97% | 5,543 |
| Nov 25, 2025 | 51.69 | 52.18 | 51.51 | 52.12 | 52.12 | 1.14% | 5,884 |
| Nov 24, 2025 | 51.11 | 51.60 | 51.11 | 51.53 | 51.53 | 1.03% | 49,993 |
| Nov 21, 2025 | 50.74 | 51.32 | 50.61 | 51.01 | 51.01 | 0.90% | 85,522 |
| Nov 20, 2025 | 51.96 | 51.96 | 50.52 | 50.55 | 50.55 | -1.49% | 8,621 |
| Nov 19, 2025 | 51.21 | 51.35 | 51.13 | 51.32 | 51.32 | 0.17% | 5,421 |
| Nov 18, 2025 | 51.35 | 51.37 | 51.00 | 51.23 | 51.23 | -0.74% | 22,444 |
| Nov 17, 2025 | 52.04 | 52.20 | 51.54 | 51.61 | 51.61 | -1.11% | 20,617 |
| Nov 14, 2025 | 51.64 | 52.39 | 51.64 | 52.19 | 52.19 | -0.04% | 14,760 |
| Nov 13, 2025 | 52.76 | 52.81 | 52.21 | 52.21 | 52.21 | -1.38% | 11,609 |
| Nov 12, 2025 | 53.00 | 53.00 | 52.89 | 52.94 | 52.94 | 0.18% | 1,325 |
| Nov 11, 2025 | 52.69 | 52.87 | 52.65 | 52.84 | 52.84 | 0.24% | 1,470 |
| Nov 10, 2025 | 52.61 | 52.72 | 52.32 | 52.71 | 52.71 | 1.40% | 35,083 |
| Nov 7, 2025 | 51.77 | 52.02 | 51.43 | 51.99 | 51.99 | -0.12% | 26,495 |
| Nov 6, 2025 | 52.26 | 52.26 | 51.97 | 52.05 | 52.05 | -0.72% | 7,159 |
| Nov 5, 2025 | 52.18 | 52.52 | 52.14 | 52.43 | 52.43 | 0.54% | 10,179 |
| Nov 4, 2025 | 52.14 | 52.41 | 52.14 | 52.14 | 52.14 | -1.14% | 3,892 |
| Nov 3, 2025 | 52.69 | 52.84 | 52.65 | 52.75 | 52.75 | 0.01% | 2,366 |
| Oct 31, 2025 | 52.87 | 52.91 | 52.62 | 52.74 | 52.74 | 0.20% | 3,968 |
| Oct 30, 2025 | 52.85 | 52.86 | 52.62 | 52.64 | 52.64 | -0.79% | 5,738 |
| Oct 29, 2025 | 53.22 | 53.27 | 52.99 | 53.06 | 53.06 | 0.09% | 4,832 |
| Oct 28, 2025 | 52.96 | 53.21 | 52.91 | 53.01 | 53.01 | 0.25% | 1,548 |
| Oct 27, 2025 | 52.79 | 52.99 | 52.77 | 52.88 | 52.88 | 1.03% | 5,387 |
| Oct 24, 2025 | 52.43 | 52.43 | 52.34 | 52.34 | 52.34 | 0.65% | 1,954 |
| Oct 23, 2025 | 51.87 | 52.00 | 51.87 | 52.00 | 52.00 | 0.56% | 1,959 |
| Oct 22, 2025 | 51.96 | 51.96 | 51.45 | 51.71 | 51.71 | -0.31% | 4,907 |
| Oct 21, 2025 | 51.85 | 52.13 | 51.81 | 51.87 | 51.87 | -0.08% | 9,721 |
| Oct 20, 2025 | 51.68 | 52.06 | 51.68 | 51.91 | 51.91 | 0.78% | 5,522 |
| Oct 17, 2025 | 51.21 | 51.56 | 51.16 | 51.51 | 51.51 | 0.47% | 6,777 |
| Oct 16, 2025 | 51.57 | 51.59 | 51.10 | 51.26 | 51.26 | -0.22% | 2,279 |
| Oct 15, 2025 | 51.44 | 51.45 | 51.27 | 51.38 | 51.38 | 0.50% | 1,473 |
| Oct 14, 2025 | 50.70 | 51.30 | 50.66 | 51.12 | 51.12 | -0.18% | 7,620 |
| Oct 13, 2025 | 51.25 | 51.25 | 51.19 | 51.21 | 51.21 | 1.67% | 1,317 |
| Oct 10, 2025 | 51.61 | 51.61 | 50.37 | 50.37 | 50.37 | -2.57% | 6,723 |
| Oct 9, 2025 | 51.87 | 51.90 | 51.58 | 51.70 | 51.70 | -0.58% | 8,703 |
| Oct 8, 2025 | 51.74 | 52.00 | 51.74 | 52.00 | 52.00 | 0.40% | 2,452 |
| Oct 7, 2025 | 51.74 | 51.81 | 51.74 | 51.79 | 51.79 | -0.63% | 833 |
| Oct 6, 2025 | 52.18 | 52.18 | 52.03 | 52.12 | 52.12 | 0.12% | 2,150 |
| Oct 3, 2025 | 52.01 | 52.23 | 51.94 | 52.06 | 52.06 | 0.33% | 5,101 |
| Oct 2, 2025 | 51.90 | 51.97 | 51.71 | 51.89 | 51.89 | 0.07% | 24,355 |
| Oct 1, 2025 | 51.72 | 51.98 | 51.67 | 51.85 | 51.85 | 0.45% | 3,734 |
| Sep 30, 2025 | 51.41 | 51.62 | 51.35 | 51.62 | 51.62 | 0.42% | 5,994 |
| Sep 29, 2025 | 51.51 | 51.63 | 51.39 | 51.40 | 51.40 | 0.23% | 40,971 |
| Sep 26, 2025 | 51.20 | 51.40 | 51.10 | 51.28 | 51.28 | 0.43% | 13,385 |
| Sep 25, 2025 | 51.05 | 51.19 | 50.96 | 51.06 | 51.06 | -0.62% | 22,779 |
| Sep 24, 2025 | 51.64 | 51.64 | 51.36 | 51.38 | 51.38 | -0.52% | 11,135 |
| Sep 23, 2025 | 51.88 | 51.95 | 51.65 | 51.65 | 51.65 | -0.46% | 6,628 |
| Sep 22, 2025 | 51.75 | 51.94 | 51.75 | 51.89 | 51.89 | 0.39% | 5,697 |
| Sep 19, 2025 | 51.59 | 51.68 | 51.51 | 51.68 | 51.68 | 0.26% | 5,368 |