iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
51.51
+0.25 (0.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed

GLOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202551.2151.5651.1651.5151.510.47%6,777
Oct 16, 202551.5751.5951.1051.2651.26-0.22%2,279
Oct 15, 202551.4451.4551.2751.3851.380.50%1,473
Oct 14, 202550.7051.3050.6651.1251.12-0.18%7,620
Oct 13, 202551.2551.2551.1951.2151.211.67%1,317
Oct 10, 202551.6151.6150.3750.3750.37-2.57%6,723
Oct 9, 202551.8751.9051.5851.7051.70-0.58%8,703
Oct 8, 202551.7452.0051.7452.0052.000.40%2,452
Oct 7, 202551.7451.8151.7451.7951.79-0.63%833
Oct 6, 202552.1852.1852.0352.1252.120.12%2,150
Oct 3, 202552.0152.2351.9452.0652.060.33%5,101
Oct 2, 202551.9051.9751.7151.8951.890.07%24,355
Oct 1, 202551.7251.9851.6751.8551.850.45%3,734
Sep 30, 202551.4151.6251.3551.6251.620.42%5,994
Sep 29, 202551.5151.6351.3951.4051.400.23%40,971
Sep 26, 202551.2051.4051.1051.2851.280.43%13,385
Sep 25, 202551.0551.1950.9651.0651.06-0.62%22,779
Sep 24, 202551.6451.6451.3651.3851.38-0.52%11,135
Sep 23, 202551.8851.9551.6551.6551.65-0.46%6,628
Sep 22, 202551.7551.9451.7551.8951.890.39%5,697
Sep 19, 202551.5951.6851.5151.6851.680.26%5,368
Sep 18, 202551.4951.7351.4851.5551.550.28%8,435
Sep 17, 202551.4951.6051.2051.4051.40-0.31%9,257
Sep 16, 202551.5751.6251.5151.5651.56-0.01%9,005
Sep 15, 202551.4251.6351.4251.5751.570.54%1,791
Sep 12, 202551.3251.3451.2751.2951.29-0.19%5,714
Sep 11, 202551.3351.4851.3251.3951.390.74%16,341
Sep 10, 202551.2451.2450.9151.0151.010.38%9,125
Sep 9, 202550.6750.8150.6550.8150.810.13%2,098
Sep 8, 202550.6850.7650.6350.7550.750.71%128,184
Sep 5, 202550.4050.4050.3250.3950.390.10%1,738
Sep 4, 202550.0750.3449.9850.3450.340.81%4,485
Sep 3, 202549.8650.0349.7249.9449.940.61%3,368
Sep 2, 202549.3349.7249.3349.6349.63-0.73%8,899
Aug 29, 202550.2250.2249.8950.0050.00-0.76%4,210
Aug 28, 202550.2250.3850.1650.3850.380.45%4,409
Aug 27, 202550.0050.1650.0050.1650.160.11%11,987
Aug 26, 202550.0350.1049.8950.1050.10-0.06%100,511
Aug 25, 202550.2750.3650.0850.1350.13-0.45%11,001
Aug 22, 202549.8550.5049.8550.3650.361.44%3,793
Aug 21, 202549.6549.7349.6349.6449.64-0.46%5,216
Aug 20, 202549.9449.9449.4749.8749.87-6,210
Aug 19, 202550.1150.1549.8549.8749.87-0.52%8,605
Aug 18, 202550.0750.1950.0150.1350.13-0.01%2,666
Aug 15, 202550.3350.3350.1450.1450.14-0.09%3,421
Aug 14, 202550.0350.2249.9350.1850.18-0.08%4,925
Aug 13, 202550.2050.2250.0750.2250.220.48%6,356
Aug 12, 202549.5050.0149.5049.9849.981.30%81,589
Aug 11, 202549.5349.5449.3449.3449.34-0.55%9,796
Aug 8, 202549.5649.6149.5649.6149.610.69%992