iShares Global Equity Factor ETF (GLOF)

GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.14	52.14	51.46	51.48	51.48	-2.12%	17,218
Mar 19, 2026	52.25	52.87	52.25	52.59	52.59	-	10,347
Mar 18, 2026	53.10	53.10	52.59	52.59	52.59	-1.25%	14,645
Mar 17, 2026	53.52	53.58	53.25	53.26	53.26	0.24%	9,797
Mar 16, 2026	52.90	53.19	52.90	53.13	53.13	1.43%	38,226
Mar 13, 2026	53.16	53.16	52.34	52.38	52.38	-0.94%	17,242
Mar 12, 2026	53.15	53.15	52.79	52.88	52.88	-1.49%	7,186
Mar 11, 2026	53.74	53.88	53.44	53.68	53.68	-0.15%	14,849
Mar 10, 2026	53.69	54.23	53.45	53.76	53.76	0.09%	75,921
Mar 9, 2026	52.59	53.71	52.50	53.71	53.71	1.00%	23,106
Mar 6, 2026	53.05	53.46	52.91	53.18	53.18	-1.32%	36,684
Mar 5, 2026	54.07	54.27	53.46	53.89	53.89	-1.05%	5,578
Mar 4, 2026	54.12	54.49	53.92	54.46	54.46	0.88%	11,279
Mar 3, 2026	53.44	54.18	53.05	53.98	53.98	-1.67%	4,543
Mar 2, 2026	54.67	55.10	54.67	54.90	54.90	-0.65%	22,405
Feb 27, 2026	55.15	55.34	55.15	55.26	55.26	-0.43%	15,296
Feb 26, 2026	55.70	55.70	55.17	55.50	55.50	-0.38%	8,187
Feb 25, 2026	55.47	55.74	55.46	55.71	55.71	0.87%	18,944
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

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.