iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
47.23
-0.13 (-0.28%)
Jun 25, 2025, 4:00 PM - Market closed
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 47.23 | 47.29 | 47.13 | 47.23 | 47.23 | -0.28% | 4,743 |
| Jun 24, 2025 | 47.15 | 47.40 | 47.15 | 47.36 | 47.36 | 1.47% | 9,798 |
| Jun 23, 2025 | 46.24 | 46.67 | 46.22 | 46.67 | 46.67 | 0.84% | 1,689 |
| Jun 20, 2025 | 46.74 | 46.74 | 46.20 | 46.28 | 46.28 | -0.46% | 6,193 |
| Jun 18, 2025 | 46.62 | 46.62 | 46.48 | 46.50 | 46.50 | 0.04% | 2,383 |
| Jun 17, 2025 | 46.67 | 46.77 | 46.48 | 46.48 | 46.48 | -1.00% | 668 |
| Jun 16, 2025 | 47.20 | 47.20 | 46.92 | 46.95 | 46.95 | -0.04% | 17,469 |
| Jun 13, 2025 | 47.11 | 47.25 | 46.93 | 46.97 | 46.56 | -1.03% | 1,175 |
| Jun 12, 2025 | 47.24 | 47.58 | 47.24 | 47.46 | 47.05 | 0.40% | 60,725 |
| Jun 11, 2025 | 47.43 | 47.51 | 47.16 | 47.27 | 46.86 | -0.23% | 4,854 |
| Jun 10, 2025 | 47.27 | 47.38 | 47.18 | 47.38 | 46.97 | 0.23% | 6,584 |
| Jun 9, 2025 | 47.07 | 47.39 | 47.07 | 47.27 | 46.86 | 0.58% | 112,477 |
| Jun 6, 2025 | 46.97 | 47.00 | 46.95 | 47.00 | 46.59 | 0.68% | 1,355 |
| Jun 5, 2025 | 46.72 | 46.93 | 46.68 | 46.68 | 46.28 | -0.17% | 81,227 |
| Jun 4, 2025 | 46.72 | 46.91 | 46.71 | 46.76 | 46.35 | 0.25% | 7,410 |
| Jun 3, 2025 | 46.49 | 46.69 | 46.38 | 46.64 | 46.24 | 0.42% | 2,196 |
| Jun 2, 2025 | 46.14 | 46.45 | 46.14 | 46.45 | 46.04 | 0.55% | 462 |
| May 30, 2025 | 45.97 | 46.19 | 45.97 | 46.19 | 45.79 | - | 3,963 |
| May 29, 2025 | 46.15 | 46.20 | 46.14 | 46.20 | 45.79 | 0.30% | 3,309 |
| May 28, 2025 | 46.33 | 46.34 | 46.06 | 46.06 | 45.66 | -0.63% | 5,006 |
| May 27, 2025 | 46.14 | 46.46 | 46.14 | 46.35 | 45.95 | 1.57% | 5,243 |
| May 23, 2025 | 45.45 | 45.87 | 45.45 | 45.63 | 45.24 | -0.37% | 33,045 |
| May 22, 2025 | 45.84 | 46.02 | 45.80 | 45.80 | 45.40 | 0.01% | 2,371 |
| May 21, 2025 | 46.03 | 46.35 | 45.78 | 45.80 | 45.40 | -0.99% | 11,688 |
| May 20, 2025 | 46.28 | 46.34 | 46.09 | 46.26 | 45.85 | -0.03% | 4,191 |
| May 19, 2025 | 46.00 | 46.27 | 45.94 | 46.27 | 45.87 | 0.36% | 3,823 |
| May 16, 2025 | 45.97 | 46.13 | 45.95 | 46.11 | 45.70 | 0.59% | 2,433 |
| May 15, 2025 | 45.82 | 45.83 | 45.82 | 45.83 | 45.43 | 0.42% | 1,497 |
| May 14, 2025 | 45.71 | 45.73 | 45.58 | 45.64 | 45.24 | -0.02% | 3,178 |
| May 13, 2025 | 45.43 | 45.76 | 45.35 | 45.65 | 45.25 | 0.81% | 4,788 |
| May 12, 2025 | 45.24 | 45.28 | 45.12 | 45.28 | 44.89 | 2.38% | 3,777 |
| May 9, 2025 | 44.36 | 44.36 | 44.14 | 44.23 | 43.84 | -0.04% | 2,931 |
| May 8, 2025 | 44.23 | 44.27 | 44.12 | 44.25 | 43.86 | 0.42% | 4,940 |
| May 7, 2025 | 44.21 | 44.21 | 44.06 | 44.06 | 43.68 | -0.18% | 2,013 |
| May 6, 2025 | 44.27 | 44.27 | 44.06 | 44.14 | 43.76 | -0.38% | 2,647 |
| May 5, 2025 | 44.39 | 44.39 | 44.31 | 44.31 | 43.92 | -0.14% | 1,092 |
| May 2, 2025 | 44.20 | 44.44 | 44.20 | 44.37 | 43.99 | 1.39% | 1,977 |
| May 1, 2025 | 43.85 | 43.94 | 43.72 | 43.77 | 43.38 | 0.28% | 1,103 |
| Apr 30, 2025 | 43.11 | 43.64 | 42.86 | 43.64 | 43.26 | 0.22% | 3,178 |
| Apr 29, 2025 | 43.28 | 43.59 | 43.28 | 43.55 | 43.17 | 0.42% | 12,353 |
| Apr 28, 2025 | 43.34 | 43.37 | 43.34 | 43.37 | 42.99 | 0.39% | 494 |
| Apr 25, 2025 | 42.87 | 43.20 | 42.87 | 43.20 | 42.82 | 0.47% | 2,114 |
| Apr 24, 2025 | 42.45 | 43.01 | 42.45 | 43.00 | 42.62 | 1.78% | 7,117 |
| Apr 23, 2025 | 42.53 | 42.77 | 42.23 | 42.25 | 41.88 | 1.24% | 7,151 |
| Apr 22, 2025 | 41.51 | 41.82 | 41.51 | 41.73 | 41.37 | 2.14% | 2,644 |
| Apr 21, 2025 | 41.43 | 41.43 | 40.53 | 40.86 | 40.50 | -1.50% | 1,984 |
| Apr 17, 2025 | 41.45 | 41.76 | 41.42 | 41.48 | 41.12 | 0.56% | 6,600 |
| Apr 16, 2025 | 41.70 | 41.79 | 40.96 | 41.25 | 40.89 | -1.56% | 12,496 |
| Apr 15, 2025 | 42.00 | 42.07 | 41.80 | 41.90 | 41.54 | 0.19% | 1,533 |
| Apr 14, 2025 | 41.49 | 42.11 | 41.49 | 41.82 | 41.46 | 0.93% | 3,940 |