iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
44.06
-0.31 (-0.70%)
At close: Nov 20, 2024, 10:10 AM
44.30
+0.24 (0.55%)
After-hours: Nov 20, 2024, 8:00 PM EST
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 44.26 | 44.30 | 44.06 | 44.30 | 44.30 | -0.15% | 666 |
| Nov 19, 2024 | 44.14 | 44.41 | 44.14 | 44.37 | 44.37 | 0.35% | 3,148 |
| Nov 18, 2024 | 44.06 | 44.22 | 44.06 | 44.21 | 44.21 | 0.45% | 2,010 |
| Nov 15, 2024 | 44.27 | 44.27 | 44.00 | 44.02 | 44.02 | -1.11% | 1,232 |
| Nov 14, 2024 | 44.76 | 44.76 | 44.51 | 44.51 | 44.51 | -0.42% | 409 |
| Nov 13, 2024 | 44.72 | 44.72 | 44.66 | 44.70 | 44.70 | -0.25% | 1,153 |
| Nov 12, 2024 | 44.77 | 44.82 | 44.77 | 44.81 | 44.81 | -0.67% | 647 |
| Nov 11, 2024 | 45.17 | 45.17 | 45.01 | 45.11 | 45.11 | 0.14% | 944 |
| Nov 8, 2024 | 45.04 | 45.17 | 44.96 | 45.05 | 45.05 | -0.55% | 8,714 |
| Nov 7, 2024 | 45.19 | 45.31 | 45.14 | 45.30 | 45.30 | 1.11% | 2,127 |
| Nov 6, 2024 | 44.56 | 44.80 | 44.56 | 44.80 | 44.80 | 1.22% | 504 |
| Nov 5, 2024 | 44.33 | 44.33 | 44.18 | 44.26 | 44.26 | 1.06% | 5,282 |
| Nov 4, 2024 | 43.83 | 44.00 | 43.75 | 43.80 | 43.80 | 0.10% | 3,256 |
| Nov 1, 2024 | 43.95 | 43.95 | 43.71 | 43.76 | 43.76 | 0.36% | 2,333 |
| Oct 31, 2024 | 43.68 | 43.74 | 43.49 | 43.60 | 43.60 | -1.14% | 21,305 |
| Oct 30, 2024 | 44.17 | 44.17 | 44.09 | 44.10 | 44.10 | -0.39% | 482 |
| Oct 29, 2024 | 44.12 | 44.38 | 44.12 | 44.28 | 44.28 | 0.22% | 6,566 |
| Oct 28, 2024 | 44.31 | 44.31 | 44.18 | 44.18 | 44.18 | 0.23% | 1,427 |
| Oct 25, 2024 | 44.41 | 44.41 | 44.08 | 44.08 | 44.08 | -0.16% | 1,979 |
| Oct 24, 2024 | 44.37 | 44.37 | 44.15 | 44.15 | 44.15 | 0.32% | 240 |
| Oct 23, 2024 | 44.21 | 44.31 | 43.88 | 44.01 | 44.01 | -1.08% | 3,922 |
| Oct 22, 2024 | 44.42 | 44.49 | 44.40 | 44.49 | 44.49 | -0.05% | 12,032 |
| Oct 21, 2024 | 44.71 | 44.71 | 44.38 | 44.51 | 44.51 | -0.56% | 2,384 |
| Oct 18, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.26% | 328 |
| Oct 17, 2024 | 44.83 | 44.83 | 44.58 | 44.64 | 44.64 | -0.27% | 5,402 |
| Oct 16, 2024 | 44.66 | 44.77 | 44.62 | 44.77 | 44.77 | 0.48% | 2,803 |
| Oct 15, 2024 | 44.96 | 44.96 | 44.55 | 44.55 | 44.55 | -1.30% | 7,148 |
| Oct 14, 2024 | 44.92 | 45.14 | 44.92 | 45.14 | 45.14 | 0.60% | 703 |
| Oct 11, 2024 | 44.52 | 44.87 | 44.52 | 44.87 | 44.87 | 0.57% | 4,309 |
| Oct 10, 2024 | 44.63 | 44.63 | 44.61 | 44.61 | 44.61 | -0.05% | 186 |
| Oct 9, 2024 | 44.26 | 44.64 | 44.26 | 44.64 | 44.64 | 0.45% | 6,253 |
| Oct 8, 2024 | 44.40 | 44.43 | 44.32 | 44.43 | 44.43 | 0.60% | 2,617 |
| Oct 7, 2024 | 44.37 | 44.43 | 44.17 | 44.17 | 44.17 | -0.77% | 6,524 |
| Oct 4, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.90% | 220 |
| Oct 3, 2024 | 44.01 | 44.12 | 44.00 | 44.12 | 44.12 | -0.58% | 12,360 |
| Oct 2, 2024 | 44.29 | 44.44 | 44.29 | 44.37 | 44.37 | 0.18% | 4,515 |
| Oct 1, 2024 | 44.71 | 44.71 | 44.25 | 44.29 | 44.29 | -1.06% | 54,562 |
| Sep 30, 2024 | 44.61 | 44.77 | 44.61 | 44.77 | 44.77 | -0.06% | 1,475 |
| Sep 27, 2024 | 44.90 | 44.98 | 44.80 | 44.80 | 44.80 | -0.22% | 1,398 |
| Sep 26, 2024 | 44.82 | 44.94 | 44.82 | 44.90 | 44.90 | 1.27% | 702 |
| Sep 25, 2024 | 44.45 | 44.45 | 44.33 | 44.33 | 44.33 | -0.40% | 3,563 |
| Sep 24, 2024 | 44.34 | 44.62 | 44.34 | 44.51 | 44.51 | 0.70% | 3,473 |
| Sep 23, 2024 | 44.02 | 44.20 | 44.02 | 44.20 | 44.20 | 0.50% | 2,453 |
| Sep 20, 2024 | 44.01 | 44.01 | 43.98 | 43.98 | 43.98 | -0.40% | 581 |
| Sep 19, 2024 | 44.02 | 44.26 | 44.02 | 44.15 | 44.15 | 1.65% | 3,887 |
| Sep 18, 2024 | 43.69 | 43.78 | 43.44 | 43.44 | 43.44 | -0.49% | 2,381 |
| Sep 17, 2024 | 43.52 | 43.66 | 43.52 | 43.65 | 43.65 | -0.04% | 1,806 |
| Sep 16, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 43.67 | 0.55% | 1,360 |
| Sep 13, 2024 | 43.47 | 43.53 | 43.38 | 43.43 | 43.43 | 0.63% | 3,142 |
| Sep 12, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.79% | 230 |
| Sep 11, 2024 | 42.48 | 42.83 | 42.25 | 42.83 | 42.83 | 0.77% | 1,542 |
| Sep 10, 2024 | 42.48 | 42.56 | 42.25 | 42.50 | 42.50 | 0.19% | 7,413 |
| Sep 9, 2024 | 42.39 | 42.50 | 42.33 | 42.42 | 42.42 | 0.86% | 2,335 |
| Sep 6, 2024 | 42.10 | 42.10 | 42.06 | 42.06 | 42.06 | -1.62% | 555 |
| Sep 5, 2024 | 42.99 | 42.99 | 42.70 | 42.75 | 42.75 | -0.43% | 1,126 |
| Sep 4, 2024 | 42.94 | 42.94 | 42.84 | 42.94 | 42.94 | -0.17% | 1,972 |
| Sep 3, 2024 | 43.14 | 43.18 | 42.97 | 43.01 | 43.01 | -2.07% | 2,136 |
| Aug 30, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.71% | 169 |
| Aug 29, 2024 | 43.92 | 43.93 | 43.61 | 43.61 | 43.61 | -0.01% | 1,714 |
| Aug 28, 2024 | 43.80 | 43.80 | 43.60 | 43.62 | 43.62 | -0.55% | 1,859 |
| Aug 27, 2024 | 43.71 | 43.87 | 43.71 | 43.86 | 43.86 | 0.27% | 1,674 |
| Aug 26, 2024 | 43.95 | 43.98 | 43.74 | 43.74 | 43.74 | -0.43% | 3,511 |
| Aug 23, 2024 | 43.72 | 43.93 | 43.68 | 43.93 | 43.93 | 1.57% | 5,574 |
| Aug 22, 2024 | 43.56 | 43.56 | 43.25 | 43.25 | 43.25 | -0.90% | 650 |
| Aug 21, 2024 | 43.56 | 43.66 | 43.56 | 43.64 | 43.64 | 0.59% | 2,097 |
| Aug 20, 2024 | 43.50 | 43.50 | 43.34 | 43.39 | 43.39 | -0.18% | 10,780 |
| Aug 19, 2024 | 43.19 | 43.46 | 43.11 | 43.46 | 43.46 | 0.99% | 1,898 |
| Aug 16, 2024 | 42.82 | 43.05 | 42.82 | 43.04 | 43.04 | 0.40% | 1,849 |
| Aug 15, 2024 | 42.67 | 42.94 | 42.67 | 42.87 | 42.87 | 1.41% | 3,107 |
| Aug 14, 2024 | 42.21 | 42.27 | 42.02 | 42.27 | 42.27 | 0.32% | 4,929 |
| Aug 13, 2024 | 41.78 | 42.14 | 41.74 | 42.14 | 42.14 | 1.93% | 9,512 |
| Aug 12, 2024 | 41.42 | 41.48 | 41.23 | 41.34 | 41.34 | -0.02% | 4,153 |
| Aug 9, 2024 | 41.15 | 41.40 | 41.05 | 41.35 | 41.35 | 0.53% | 14,382 |
| Aug 8, 2024 | 41.02 | 41.20 | 40.99 | 41.13 | 41.13 | 1.98% | 3,679 |
| Aug 7, 2024 | 41.05 | 41.05 | 40.33 | 40.33 | 40.33 | -0.25% | 447 |
| Aug 6, 2024 | 40.13 | 40.81 | 40.13 | 40.44 | 40.44 | 0.87% | 13,463 |
| Aug 5, 2024 | 39.66 | 40.41 | 39.66 | 40.09 | 40.09 | -2.81% | 8,483 |
| Aug 2, 2024 | 41.43 | 41.43 | 40.93 | 41.25 | 41.25 | -1.93% | 13,963 |
| Aug 1, 2024 | 42.84 | 42.94 | 41.82 | 42.06 | 42.06 | -1.93% | 5,145 |
| Jul 31, 2024 | 42.72 | 42.89 | 42.71 | 42.89 | 42.89 | 1.51% | 6,805 |
| Jul 30, 2024 | 42.51 | 42.51 | 42.07 | 42.25 | 42.25 | -0.26% | 12,597 |
| Jul 29, 2024 | 42.44 | 42.49 | 42.33 | 42.36 | 42.36 | -0.10% | 2,722 |
| Jul 26, 2024 | 42.24 | 42.60 | 42.24 | 42.40 | 42.40 | 0.98% | 3,031 |
| Jul 25, 2024 | 41.99 | 42.33 | 41.85 | 41.99 | 41.99 | -0.42% | 6,173 |
| Jul 24, 2024 | 42.63 | 42.63 | 42.17 | 42.17 | 42.17 | -1.91% | 6,298 |
| Jul 23, 2024 | 42.98 | 43.09 | 42.98 | 42.99 | 42.99 | -0.30% | 1,033 |
| Jul 22, 2024 | 42.99 | 43.15 | 42.92 | 43.12 | 43.12 | 1.17% | 2,922 |
| Jul 19, 2024 | 42.77 | 42.77 | 42.62 | 42.62 | 42.62 | -0.72% | 1,121 |
| Jul 18, 2024 | 43.44 | 43.44 | 42.85 | 42.93 | 42.93 | -0.88% | 1,989 |
| Jul 17, 2024 | 43.50 | 43.50 | 43.31 | 43.31 | 43.31 | -1.38% | 5,292 |
| Jul 16, 2024 | 43.65 | 43.92 | 43.65 | 43.92 | 43.92 | 0.72% | 2,623 |
| Jul 15, 2024 | 43.79 | 43.86 | 43.61 | 43.61 | 43.61 | -0.22% | 3,152 |
| Jul 12, 2024 | 43.81 | 43.81 | 43.70 | 43.70 | 43.70 | 0.68% | 963 |
| Jul 11, 2024 | 43.76 | 43.76 | 43.35 | 43.41 | 43.41 | -0.33% | 7,343 |
| Jul 10, 2024 | 43.37 | 43.55 | 43.37 | 43.55 | 43.55 | 0.92% | 1,322 |
| Jul 9, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.02% | 6,253 |
| Jul 8, 2024 | 43.25 | 43.29 | 43.11 | 43.16 | 43.16 | -0.12% | 7,553 |
| Jul 5, 2024 | 43.06 | 43.25 | 43.06 | 43.21 | 43.21 | 0.60% | 10,799 |
| Jul 3, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.70% | 129 |
| Jul 2, 2024 | 42.40 | 42.66 | 42.40 | 42.65 | 42.65 | 0.50% | 1,594 |