iShares Global Equity Fac... (GLOF)
AMEX: GLOF
· Real-Time Price · USD
50.02
-0.12 (-0.23%)
At close: Aug 18, 2025, 3:42 PM
50.13
0.22%
After-hours: Aug 18, 2025, 04:04 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 | -0.08% | 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% | 6,400 |
| Aug 12, 2025 | 49.50 | 50.01 | 49.50 | 49.98 | 49.98 | 1.30% | 81,600 |
| Aug 11, 2025 | 49.53 | 49.54 | 49.34 | 49.34 | 49.34 | -0.54% | 9,800 |
| Aug 8, 2025 | 49.56 | 49.61 | 49.56 | 49.61 | 49.61 | 0.69% | 1,000 |
| Aug 7, 2025 | 49.40 | 49.40 | 49.07 | 49.27 | 49.27 | 0.20% | 3,400 |
| Aug 6, 2025 | 49.06 | 49.25 | 48.89 | 49.17 | 49.17 | 0.57% | 5,100 |
| 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% | 5,300 |
| Jul 31, 2025 | 49.22 | 49.22 | 48.72 | 48.73 | 48.73 | -0.71% | 1,600 |
| Jul 30, 2025 | 49.17 | 49.30 | 48.93 | 49.08 | 49.08 | -0.14% | 8,700 |
| Jul 29, 2025 | 49.30 | 49.30 | 49.10 | 49.15 | 49.15 | 0.00% | 2,121 |
| Jul 28, 2025 | 49.30 | 49.30 | 49.13 | 49.15 | 49.15 | -0.65% | 5,300 |
| Jul 25, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.47 | 0.12% | 3,300 |
| Jul 24, 2025 | 49.60 | 49.60 | 49.41 | 49.41 | 49.41 | -0.06% | 1,707 |
| Jul 23, 2025 | 49.12 | 49.48 | 49.12 | 49.44 | 49.44 | 1.23% | 4,400 |
| Jul 22, 2025 | 48.86 | 48.93 | 48.68 | 48.84 | 48.84 | -0.16% | 9,800 |
| Jul 21, 2025 | 48.86 | 48.96 | 48.85 | 48.92 | 48.92 | 0.64% | 3,800 |