iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
51.51
+0.25 (0.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 51.49 | 51.73 | 51.48 | 51.55 | 51.55 | 0.28% | 8,435 |
| Sep 17, 2025 | 51.49 | 51.60 | 51.20 | 51.40 | 51.40 | -0.31% | 9,257 |
| Sep 16, 2025 | 51.57 | 51.62 | 51.51 | 51.56 | 51.56 | -0.01% | 9,005 |
| Sep 15, 2025 | 51.42 | 51.63 | 51.42 | 51.57 | 51.57 | 0.54% | 1,791 |
| Sep 12, 2025 | 51.32 | 51.34 | 51.27 | 51.29 | 51.29 | -0.19% | 5,714 |
| Sep 11, 2025 | 51.33 | 51.48 | 51.32 | 51.39 | 51.39 | 0.74% | 16,341 |
| Sep 10, 2025 | 51.24 | 51.24 | 50.91 | 51.01 | 51.01 | 0.38% | 9,125 |
| Sep 9, 2025 | 50.67 | 50.81 | 50.65 | 50.81 | 50.81 | 0.13% | 2,098 |
| Sep 8, 2025 | 50.68 | 50.76 | 50.63 | 50.75 | 50.75 | 0.71% | 128,184 |
| Sep 5, 2025 | 50.40 | 50.40 | 50.32 | 50.39 | 50.39 | 0.10% | 1,738 |
| Sep 4, 2025 | 50.07 | 50.34 | 49.98 | 50.34 | 50.34 | 0.81% | 4,485 |
| Sep 3, 2025 | 49.86 | 50.03 | 49.72 | 49.94 | 49.94 | 0.61% | 3,368 |
| Sep 2, 2025 | 49.33 | 49.72 | 49.33 | 49.63 | 49.63 | -0.73% | 8,899 |
| Aug 29, 2025 | 50.22 | 50.22 | 49.89 | 50.00 | 50.00 | -0.76% | 4,210 |
| Aug 28, 2025 | 50.22 | 50.38 | 50.16 | 50.38 | 50.38 | 0.45% | 4,409 |
| Aug 27, 2025 | 50.00 | 50.16 | 50.00 | 50.16 | 50.16 | 0.11% | 11,987 |
| Aug 26, 2025 | 50.03 | 50.10 | 49.89 | 50.10 | 50.10 | -0.06% | 100,511 |
| Aug 25, 2025 | 50.27 | 50.36 | 50.08 | 50.13 | 50.13 | -0.45% | 11,001 |
| Aug 22, 2025 | 49.85 | 50.50 | 49.85 | 50.36 | 50.36 | 1.44% | 3,793 |
| Aug 21, 2025 | 49.65 | 49.73 | 49.63 | 49.64 | 49.64 | -0.46% | 5,216 |
| Aug 20, 2025 | 49.94 | 49.94 | 49.47 | 49.87 | 49.87 | - | 6,210 |
| Aug 19, 2025 | 50.11 | 50.15 | 49.85 | 49.87 | 49.87 | -0.52% | 8,605 |
| Aug 18, 2025 | 50.07 | 50.19 | 50.01 | 50.13 | 50.13 | -0.01% | 2,666 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.14 | 50.14 | 50.14 | -0.09% | 3,421 |
| Aug 14, 2025 | 50.03 | 50.22 | 49.93 | 50.18 | 50.18 | -0.08% | 4,925 |
| Aug 13, 2025 | 50.20 | 50.22 | 50.07 | 50.22 | 50.22 | 0.48% | 6,356 |
| Aug 12, 2025 | 49.50 | 50.01 | 49.50 | 49.98 | 49.98 | 1.30% | 81,589 |
| Aug 11, 2025 | 49.53 | 49.54 | 49.34 | 49.34 | 49.34 | -0.55% | 9,796 |
| Aug 8, 2025 | 49.56 | 49.61 | 49.56 | 49.61 | 49.61 | 0.69% | 992 |