iShares Global Equity Fac... (GLOF)
AMEX: GLOF
· Real-Time Price · USD
51.32
0.31 (0.61%)
At close: Sep 11, 2025, 12:54 PM
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 51.24 | 51.24 | 50.91 | 51.01 | 51.01 | 0.39% | 9,125 |
| Sep 9, 2025 | 50.67 | 50.81 | 50.65 | 50.81 | 50.81 | 0.12% | 2,100 |
| Sep 8, 2025 | 50.68 | 50.76 | 50.63 | 50.75 | 50.75 | 0.71% | 128,200 |
| 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 | 0.80% | 4,500 |
| Sep 3, 2025 | 49.86 | 50.03 | 49.72 | 49.94 | 49.94 | 0.62% | 3,400 |
| Sep 2, 2025 | 49.33 | 49.72 | 49.33 | 49.63 | 49.63 | -0.72% | 8,900 |
| Aug 29, 2025 | 50.22 | 50.22 | 49.89 | 49.99 | 49.99 | -0.77% | 4,210 |
| Aug 28, 2025 | 50.22 | 50.38 | 50.16 | 50.38 | 50.38 | 0.44% | 4,409 |
| Aug 27, 2025 | 50.00 | 50.16 | 50.00 | 50.16 | 50.16 | 0.12% | 12,000 |
| 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 | -0.46% | 11,001 |
| Aug 22, 2025 | 49.85 | 50.50 | 49.85 | 50.36 | 50.36 | 1.45% | 3,800 |
| 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 | 0.00% | 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 | -0.02% | 2,700 |
| 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 |