iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
50.14
-0.04 (-0.09%)
At close: Aug 15, 2025, 4:00 PM
50.14
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 48.57 | 48.57 | 48.21 | 48.26 | 48.26 | -0.83% | 24,254 |
| Jul 3, 2025 | 48.67 | 48.67 | 48.66 | 48.66 | 48.66 | 0.48% | 382 |
| Jul 2, 2025 | 48.23 | 48.43 | 48.23 | 48.43 | 48.43 | 0.41% | 1,533 |
| Jul 1, 2025 | 48.20 | 48.30 | 48.15 | 48.23 | 48.23 | 0.07% | 30,666 |
| Jun 30, 2025 | 47.98 | 48.20 | 47.97 | 48.20 | 48.20 | 0.64% | 1,866 |
| Jun 27, 2025 | 47.85 | 47.97 | 47.80 | 47.89 | 47.89 | 0.47% | 1,124 |
| Jun 26, 2025 | 47.48 | 47.73 | 47.40 | 47.67 | 47.67 | 0.93% | 1,546 |
| 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 |