iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
42.88
-0.74 (-1.70%)
At close: Mar 28, 2025, 2:00 PM
41.98
-0.90 (-2.10%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.43 | 43.43 | 42.80 | 42.88 | 42.88 | -1.70% | 4,706 |
| Mar 27, 2025 | 43.60 | 43.76 | 43.51 | 43.62 | 43.62 | -0.16% | 5,013 |
| Mar 26, 2025 | 44.06 | 44.06 | 43.59 | 43.69 | 43.69 | -1.13% | 2,269 |
| Mar 25, 2025 | 44.19 | 44.25 | 44.14 | 44.19 | 44.19 | 0.24% | 4,066 |
| Mar 24, 2025 | 43.93 | 44.09 | 43.93 | 44.08 | 44.08 | 1.23% | 22,275 |
| Mar 21, 2025 | 43.24 | 43.55 | 43.21 | 43.55 | 43.55 | -0.12% | 5,190 |
| Mar 20, 2025 | 43.37 | 43.75 | 43.37 | 43.60 | 43.60 | -0.46% | 12,620 |
| Mar 19, 2025 | 43.54 | 43.86 | 43.54 | 43.80 | 43.80 | 0.77% | 3,967 |
| Mar 18, 2025 | 43.41 | 43.47 | 43.32 | 43.47 | 43.47 | -0.77% | 7,547 |
| Mar 17, 2025 | 43.48 | 43.92 | 43.48 | 43.81 | 43.81 | 0.99% | 2,207 |
| Mar 14, 2025 | 43.07 | 43.38 | 43.04 | 43.38 | 43.38 | 1.92% | 20,524 |
| Mar 13, 2025 | 42.97 | 43.00 | 42.56 | 42.56 | 42.56 | -1.23% | 3,183 |
| Mar 12, 2025 | 43.20 | 43.24 | 42.78 | 43.09 | 43.09 | 0.51% | 12,340 |
| Mar 11, 2025 | 43.04 | 43.11 | 42.59 | 42.88 | 42.88 | -0.34% | 13,234 |
| Mar 10, 2025 | 43.55 | 43.57 | 42.80 | 43.02 | 43.02 | -2.54% | 21,390 |
| Mar 7, 2025 | 43.96 | 44.22 | 43.64 | 44.14 | 44.14 | 0.75% | 7,769 |
| Mar 6, 2025 | 44.01 | 44.32 | 43.81 | 43.81 | 43.81 | -1.40% | 8,429 |
| Mar 5, 2025 | 44.12 | 44.56 | 44.00 | 44.43 | 44.43 | 1.55% | 5,989 |
| Mar 4, 2025 | 43.73 | 44.12 | 43.40 | 43.75 | 43.75 | -0.62% | 4,437 |
| Mar 3, 2025 | 44.87 | 44.94 | 43.90 | 44.02 | 44.02 | -1.13% | 2,909 |
| Feb 28, 2025 | 44.08 | 44.53 | 43.90 | 44.53 | 44.53 | 0.83% | 2,188 |
| Feb 27, 2025 | 44.85 | 44.85 | 44.16 | 44.16 | 44.16 | -1.67% | 1,901 |
| Feb 26, 2025 | 45.01 | 45.16 | 44.79 | 44.91 | 44.91 | 0.14% | 27,605 |
| Feb 25, 2025 | 45.00 | 45.05 | 44.64 | 44.84 | 44.84 | 0.02% | 19,093 |
| Feb 24, 2025 | 45.22 | 45.22 | 44.83 | 44.84 | 44.84 | -0.55% | 19,861 |
| Feb 21, 2025 | 45.63 | 45.63 | 45.09 | 45.09 | 45.09 | -1.29% | 170,341 |
| Feb 20, 2025 | 45.82 | 45.95 | 45.61 | 45.68 | 45.68 | -0.22% | 180,946 |
| Feb 19, 2025 | 45.62 | 45.77 | 45.60 | 45.77 | 45.77 | -0.06% | 236,625 |
| Feb 18, 2025 | 45.81 | 45.82 | 45.71 | 45.80 | 45.80 | 0.33% | 5,314 |
| Feb 14, 2025 | 45.74 | 45.74 | 45.65 | 45.65 | 45.65 | 0.05% | 4,120 |
| Feb 13, 2025 | 45.22 | 45.63 | 45.22 | 45.63 | 45.63 | 1.13% | 4,491 |
| Feb 12, 2025 | 44.80 | 45.12 | 44.80 | 45.12 | 45.12 | -0.24% | 2,208 |
| Feb 11, 2025 | 45.02 | 45.23 | 45.02 | 45.23 | 45.23 | 0.05% | 7,736 |
| Feb 10, 2025 | 45.14 | 45.28 | 45.13 | 45.21 | 45.21 | 0.59% | 5,027 |
| Feb 7, 2025 | 45.32 | 45.32 | 44.90 | 44.94 | 44.94 | -0.75% | 8,786 |
| Feb 6, 2025 | 45.29 | 45.29 | 45.11 | 45.28 | 45.28 | 0.39% | 6,151 |
| Feb 5, 2025 | 45.10 | 45.11 | 45.09 | 45.11 | 45.11 | 0.45% | 1,945 |
| Feb 4, 2025 | 44.62 | 44.99 | 44.62 | 44.91 | 44.91 | 0.84% | 8,201 |
| Feb 3, 2025 | 44.11 | 44.64 | 44.11 | 44.53 | 44.53 | -0.96% | 10,177 |
| Jan 31, 2025 | 45.41 | 45.41 | 44.81 | 44.96 | 44.96 | -0.49% | 2,466 |
| Jan 30, 2025 | 45.04 | 45.28 | 45.04 | 45.18 | 45.18 | 0.87% | 2,884 |
| Jan 29, 2025 | 44.91 | 44.93 | 44.61 | 44.79 | 44.79 | -0.32% | 5,283 |
| Jan 28, 2025 | 44.76 | 44.93 | 44.70 | 44.93 | 44.93 | 0.72% | 4,754 |
| Jan 27, 2025 | 44.39 | 44.61 | 44.39 | 44.61 | 44.61 | -1.18% | 6,611 |
| Jan 24, 2025 | 45.32 | 45.32 | 45.11 | 45.14 | 45.14 | -0.10% | 2,497 |
| Jan 23, 2025 | 44.91 | 45.19 | 44.84 | 45.19 | 45.19 | 0.60% | 6,406 |
| Jan 22, 2025 | 44.93 | 45.00 | 44.89 | 44.92 | 44.92 | 0.37% | 4,015 |
| Jan 21, 2025 | 44.46 | 44.75 | 44.46 | 44.75 | 44.75 | 1.22% | 4,666 |
| Jan 17, 2025 | 44.24 | 44.27 | 44.18 | 44.21 | 44.21 | 0.66% | 6,189 |
| Jan 16, 2025 | 44.07 | 44.08 | 43.92 | 43.92 | 43.92 | 0.06% | 1,087 |