iShares Global Equity Factor ETF (GLOF)

GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	54.80	55.23	54.79	55.23	55.23	0.71%	11,389
Feb 23, 2026	55.32	55.32	54.71	54.84	54.84	-0.87%	36,452
Feb 20, 2026	54.78	55.34	54.78	55.32	55.32	0.86%	13,946
Feb 19, 2026	54.70	54.85	54.69	54.85	54.85	-0.38%	17,694
Feb 18, 2026	54.91	55.23	54.88	55.06	55.06	0.49%	11,463
Feb 17, 2026	54.46	54.88	54.24	54.79	54.79	0.28%	9,624
Feb 13, 2026	54.50	54.82	54.50	54.64	54.64	-	1,758
Feb 12, 2026	55.52	55.52	54.62	54.64	54.64	-1.34%	7,790
Feb 11, 2026	55.34	55.44	55.18	55.38	55.38	0.38%	5,362
Feb 10, 2026	55.34	55.34	55.17	55.17	55.17	-0.07%	6,585
Feb 9, 2026	54.77	55.25	54.77	55.21	55.21	0.80%	13,891
Feb 6, 2026	54.13	54.77	54.13	54.77	54.77	2.17%	10,819
Feb 5, 2026	53.74	53.98	53.44	53.61	53.61	-1.10%	9,050
Feb 4, 2026	54.55	54.55	54.00	54.21	54.21	-0.17%	7,345
Feb 3, 2026	54.63	54.81	53.95	54.30	54.30	-0.65%	44,491
Feb 2, 2026	54.27	54.72	54.27	54.66	54.66	0.72%	9,975
Jan 30, 2026	54.59	54.63	54.14	54.27	54.27	-0.79%	9,261
Jan 29, 2026	54.97	54.97	54.12	54.70	54.70	-0.05%	8,307
Jan 28, 2026	54.87	54.88	54.63	54.73	54.72	-0.13%	18,159
Jan 27, 2026	54.69	54.84	54.66	54.80	54.80	0.88%	7,680
Jan 26, 2026	54.35	54.35	54.23	54.32	54.32	0.78%	2,518
Jan 23, 2026	53.74	53.98	53.73	53.90	53.90	0.34%	5,883
Jan 22, 2026	53.82	53.85	53.71	53.71	53.71	0.48%	5,546
Jan 21, 2026	53.21	53.50	53.03	53.46	53.46	1.15%	1,526
Jan 20, 2026	53.28	53.37	52.85	52.85	52.85	-1.80%	24,532
Jan 16, 2026	54.00	54.00	53.73	53.82	53.82	-0.33%	14,228
Jan 15, 2026	54.20	54.20	53.78	54.00	54.00	0.48%	47,818
Jan 14, 2026	53.82	53.82	53.57	53.74	53.74	-0.31%	5,178
Jan 13, 2026	54.20	54.20	53.80	53.91	53.90	-0.45%	8,212
Jan 12, 2026	53.79	54.15	53.79	54.15	54.15	0.44%	7,154
Jan 9, 2026	53.89	53.97	53.64	53.91	53.91	0.67%	8,283
Jan 8, 2026	53.47	53.55	53.46	53.55	53.55	-0.04%	6,452
Jan 7, 2026	53.67	53.85	53.57	53.57	53.57	-0.63%	7,112
Jan 6, 2026	53.50	53.91	53.48	53.91	53.91	1.05%	178,519
Jan 5, 2026	53.25	53.49	53.24	53.35	53.35	0.74%	16,880
Jan 2, 2026	53.18	53.25	52.82	52.96	52.96	0.34%	5,143
Dec 31, 2025	53.03	53.03	52.73	52.78	52.78	-0.37%	5,403
Dec 30, 2025	53.18	53.21	52.98	52.98	52.98	-0.06%	4,835
Dec 29, 2025	53.10	53.10	52.93	53.01	53.01	-0.32%	2,936
Dec 26, 2025	53.30	53.30	53.14	53.18	53.18	-0.17%	5,631
Dec 24, 2025	53.20	53.28	53.18	53.27	53.27	0.36%	789
Dec 23, 2025	52.98	53.12	52.95	53.08	53.08	0.50%	11,491
Dec 22, 2025	52.80	52.85	52.73	52.82	52.82	0.56%	10,496
Dec 19, 2025	52.40	52.62	52.40	52.52	52.52	0.62%	20,608
Dec 18, 2025	52.20	52.38	52.11	52.20	52.20	0.98%	11,260
Dec 17, 2025	52.33	52.33	51.69	51.69	51.69	-0.94%	42,452
Dec 16, 2025	52.35	52.35	52.01	52.18	52.18	-1.34%	5,781
Dec 15, 2025	53.34	53.34	52.81	52.89	52.41	0.09%	2,718
Dec 12, 2025	53.48	53.48	52.75	52.84	52.36	-1.07%	3,412
Dec 11, 2025	53.28	53.51	53.14	53.41	52.92	0.36%	5,058

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.