iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
51.56
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT - Market closed
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.57 | 51.62 | 51.51 | 51.56 | 51.56 | -0.01% | 9,005 |
| Sep 15, 2025 | 51.42 | 51.63 | 51.42 | 51.57 | 51.57 | 0.54% | 1,791 |
| Sep 12, 2025 | 51.32 | 51.34 | 51.27 | 51.29 | 51.29 | -0.19% | 5,714 |
| Sep 11, 2025 | 51.33 | 51.48 | 51.32 | 51.39 | 51.39 | 0.74% | 16,341 |
| Sep 10, 2025 | 51.24 | 51.24 | 50.91 | 51.01 | 51.01 | 0.38% | 9,125 |
| Sep 9, 2025 | 50.67 | 50.81 | 50.65 | 50.81 | 50.81 | 0.13% | 2,098 |
| Sep 8, 2025 | 50.68 | 50.76 | 50.63 | 50.75 | 50.75 | 0.71% | 128,184 |
| Sep 5, 2025 | 50.40 | 50.40 | 50.32 | 50.39 | 50.39 | 0.10% | 1,738 |
| Sep 4, 2025 | 50.07 | 50.34 | 49.98 | 50.34 | 50.34 | 0.81% | 4,485 |
| Sep 3, 2025 | 49.86 | 50.03 | 49.72 | 49.94 | 49.94 | 0.61% | 3,368 |
| Sep 2, 2025 | 49.33 | 49.72 | 49.33 | 49.63 | 49.63 | -0.73% | 8,899 |
| Aug 29, 2025 | 50.22 | 50.22 | 49.89 | 50.00 | 50.00 | -0.76% | 4,210 |
| Aug 28, 2025 | 50.22 | 50.38 | 50.16 | 50.38 | 50.38 | 0.45% | 4,409 |
| Aug 27, 2025 | 50.00 | 50.16 | 50.00 | 50.16 | 50.16 | 0.11% | 11,987 |
| Aug 26, 2025 | 50.03 | 50.10 | 49.89 | 50.10 | 50.10 | -0.06% | 100,511 |
| Aug 25, 2025 | 50.27 | 50.36 | 50.08 | 50.13 | 50.13 | -0.45% | 11,001 |
| Aug 22, 2025 | 49.85 | 50.50 | 49.85 | 50.36 | 50.36 | 1.44% | 3,793 |
| Aug 21, 2025 | 49.65 | 49.73 | 49.63 | 49.64 | 49.64 | -0.46% | 5,216 |
| Aug 20, 2025 | 49.94 | 49.94 | 49.47 | 49.87 | 49.87 | - | 6,210 |
| Aug 19, 2025 | 50.11 | 50.15 | 49.85 | 49.87 | 49.87 | -0.52% | 8,605 |
| Aug 18, 2025 | 50.07 | 50.19 | 50.01 | 50.13 | 50.13 | -0.01% | 2,666 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.14 | 50.14 | 50.14 | -0.09% | 3,421 |
| Aug 14, 2025 | 50.03 | 50.22 | 49.93 | 50.18 | 50.18 | -0.08% | 4,925 |
| Aug 13, 2025 | 50.20 | 50.22 | 50.07 | 50.22 | 50.22 | 0.48% | 6,356 |
| Aug 12, 2025 | 49.50 | 50.01 | 49.50 | 49.98 | 49.98 | 1.30% | 81,589 |
| Aug 11, 2025 | 49.53 | 49.54 | 49.34 | 49.34 | 49.34 | -0.55% | 9,796 |
| Aug 8, 2025 | 49.56 | 49.61 | 49.56 | 49.61 | 49.61 | 0.69% | 992 |
| Aug 7, 2025 | 49.40 | 49.40 | 49.07 | 49.27 | 49.27 | 0.20% | 3,365 |
| Aug 6, 2025 | 49.06 | 49.25 | 48.89 | 49.17 | 49.17 | 0.57% | 5,057 |
| Aug 5, 2025 | 48.96 | 49.00 | 48.86 | 48.89 | 48.89 | -0.16% | 11,144 |
| Aug 4, 2025 | 48.81 | 48.99 | 48.81 | 48.97 | 48.97 | 1.39% | 3,412 |
| Aug 1, 2025 | 48.54 | 48.54 | 48.08 | 48.30 | 48.30 | -0.88% | 5,291 |
| Jul 31, 2025 | 49.22 | 49.22 | 48.72 | 48.73 | 48.73 | -0.72% | 1,560 |
| Jul 30, 2025 | 49.17 | 49.30 | 48.93 | 49.08 | 49.08 | -0.15% | 8,663 |
| Jul 29, 2025 | 49.30 | 49.30 | 49.10 | 49.15 | 49.15 | - | 2,121 |
| Jul 28, 2025 | 49.30 | 49.30 | 49.13 | 49.16 | 49.16 | -0.63% | 5,283 |
| Jul 25, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.47 | 0.12% | 3,281 |
| Jul 24, 2025 | 49.60 | 49.60 | 49.41 | 49.41 | 49.41 | -0.05% | 1,707 |
| Jul 23, 2025 | 49.12 | 49.48 | 49.12 | 49.44 | 49.44 | 1.21% | 4,369 |
| Jul 22, 2025 | 48.86 | 48.93 | 48.68 | 48.84 | 48.84 | -0.16% | 9,789 |
| Jul 21, 2025 | 48.86 | 48.96 | 48.85 | 48.92 | 48.92 | 0.64% | 3,770 |
| Jul 18, 2025 | 48.72 | 48.72 | 48.59 | 48.61 | 48.61 | -0.06% | 2,597 |
| Jul 17, 2025 | 48.39 | 48.64 | 48.39 | 48.64 | 48.64 | 0.50% | 61,148 |
| Jul 16, 2025 | 48.18 | 48.42 | 48.07 | 48.40 | 48.40 | 0.22% | 4,273 |
| Jul 15, 2025 | 48.72 | 48.72 | 48.27 | 48.29 | 48.29 | -0.40% | 5,076 |
| Jul 14, 2025 | 48.39 | 48.57 | 48.30 | 48.49 | 48.49 | 0.22% | 10,465 |
| Jul 11, 2025 | 48.44 | 48.50 | 48.34 | 48.38 | 48.38 | -0.58% | 1,518 |
| Jul 10, 2025 | 48.54 | 48.74 | 48.54 | 48.66 | 48.66 | 0.04% | 10,380 |
| Jul 9, 2025 | 48.41 | 48.64 | 48.41 | 48.64 | 48.64 | 0.75% | 4,575 |
| Jul 8, 2025 | 48.38 | 48.44 | 48.24 | 48.28 | 48.28 | 0.05% | 4,006 |