iShares Global Equity Factor ETF (GLOF)
NYSEARCA: GLOF · Real-Time Price · USD
53.46
-0.43 (-0.80%)
Mar 6, 2026, 2:28 PM EST - Market open
GLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.05 | 53.15 | 52.91 | 53.15 | - | -1.37% | 29,565 |
| Mar 5, 2026 | 54.07 | 54.27 | 53.46 | 53.89 | 53.89 | -1.05% | 5,578 |
| Mar 4, 2026 | 54.12 | 54.49 | 53.92 | 54.46 | 54.46 | 0.88% | 11,279 |
| Mar 3, 2026 | 53.44 | 54.18 | 53.05 | 53.98 | 53.98 | -1.67% | 4,543 |
| Mar 2, 2026 | 54.67 | 55.10 | 54.67 | 54.90 | 54.90 | -0.65% | 22,405 |
| Feb 27, 2026 | 55.15 | 55.34 | 55.15 | 55.26 | 55.26 | -0.43% | 15,296 |
| Feb 26, 2026 | 55.70 | 55.70 | 55.17 | 55.50 | 55.50 | -0.38% | 8,187 |
| Feb 25, 2026 | 55.47 | 55.74 | 55.46 | 55.71 | 55.71 | 0.87% | 18,944 |
| Feb 24, 2026 | 54.80 | 55.23 | 54.79 | 55.23 | 55.23 | 0.71% | 11,389 |
| Feb 23, 2026 | 55.32 | 55.32 | 54.71 | 54.84 | 54.84 | -0.87% | 36,452 |
| Feb 20, 2026 | 54.78 | 55.34 | 54.78 | 55.32 | 55.32 | 0.86% | 13,946 |
| Feb 19, 2026 | 54.70 | 54.85 | 54.69 | 54.85 | 54.85 | -0.38% | 17,694 |
| Feb 18, 2026 | 54.91 | 55.23 | 54.88 | 55.06 | 55.06 | 0.49% | 11,463 |
| Feb 17, 2026 | 54.46 | 54.88 | 54.24 | 54.79 | 54.79 | 0.28% | 9,624 |
| Feb 13, 2026 | 54.50 | 54.82 | 54.50 | 54.64 | 54.64 | - | 1,758 |
| Feb 12, 2026 | 55.52 | 55.52 | 54.62 | 54.64 | 54.64 | -1.34% | 7,790 |
| Feb 11, 2026 | 55.34 | 55.44 | 55.18 | 55.38 | 55.38 | 0.38% | 5,362 |
| Feb 10, 2026 | 55.34 | 55.34 | 55.17 | 55.17 | 55.17 | -0.07% | 6,585 |
| Feb 9, 2026 | 54.77 | 55.25 | 54.77 | 55.21 | 55.21 | 0.80% | 13,891 |
| Feb 6, 2026 | 54.13 | 54.77 | 54.13 | 54.77 | 54.77 | 2.17% | 10,819 |
| Feb 5, 2026 | 53.74 | 53.98 | 53.44 | 53.61 | 53.61 | -1.10% | 9,050 |
| Feb 4, 2026 | 54.55 | 54.55 | 54.00 | 54.21 | 54.21 | -0.17% | 7,345 |
| Feb 3, 2026 | 54.63 | 54.81 | 53.95 | 54.30 | 54.30 | -0.65% | 44,491 |
| Feb 2, 2026 | 54.27 | 54.72 | 54.27 | 54.66 | 54.66 | 0.72% | 9,975 |
| Jan 30, 2026 | 54.59 | 54.63 | 54.14 | 54.27 | 54.27 | -0.79% | 9,261 |
| Jan 29, 2026 | 54.97 | 54.97 | 54.12 | 54.70 | 54.70 | -0.05% | 8,307 |
| Jan 28, 2026 | 54.87 | 54.88 | 54.63 | 54.73 | 54.72 | -0.13% | 18,159 |
| Jan 27, 2026 | 54.69 | 54.84 | 54.66 | 54.80 | 54.80 | 0.88% | 7,680 |
| Jan 26, 2026 | 54.35 | 54.35 | 54.23 | 54.32 | 54.32 | 0.78% | 2,518 |
| Jan 23, 2026 | 53.74 | 53.98 | 53.73 | 53.90 | 53.90 | 0.34% | 5,883 |
| Jan 22, 2026 | 53.82 | 53.85 | 53.71 | 53.71 | 53.71 | 0.48% | 5,546 |
| Jan 21, 2026 | 53.21 | 53.50 | 53.03 | 53.46 | 53.46 | 1.15% | 1,526 |
| Jan 20, 2026 | 53.28 | 53.37 | 52.85 | 52.85 | 52.85 | -1.80% | 24,532 |
| Jan 16, 2026 | 54.00 | 54.00 | 53.73 | 53.82 | 53.82 | -0.33% | 14,228 |
| Jan 15, 2026 | 54.20 | 54.20 | 53.78 | 54.00 | 54.00 | 0.48% | 47,818 |
| Jan 14, 2026 | 53.82 | 53.82 | 53.57 | 53.74 | 53.74 | -0.31% | 5,178 |
| Jan 13, 2026 | 54.20 | 54.20 | 53.80 | 53.91 | 53.90 | -0.45% | 8,212 |
| Jan 12, 2026 | 53.79 | 54.15 | 53.79 | 54.15 | 54.15 | 0.44% | 7,154 |
| Jan 9, 2026 | 53.89 | 53.97 | 53.64 | 53.91 | 53.91 | 0.67% | 8,283 |
| Jan 8, 2026 | 53.47 | 53.55 | 53.46 | 53.55 | 53.55 | -0.04% | 6,452 |
| Jan 7, 2026 | 53.67 | 53.85 | 53.57 | 53.57 | 53.57 | -0.63% | 7,112 |
| Jan 6, 2026 | 53.50 | 53.91 | 53.48 | 53.91 | 53.91 | 1.05% | 178,519 |
| Jan 5, 2026 | 53.25 | 53.49 | 53.24 | 53.35 | 53.35 | 0.74% | 16,880 |
| Jan 2, 2026 | 53.18 | 53.25 | 52.82 | 52.96 | 52.96 | 0.34% | 5,143 |
| Dec 31, 2025 | 53.03 | 53.03 | 52.73 | 52.78 | 52.78 | -0.37% | 5,403 |
| Dec 30, 2025 | 53.18 | 53.21 | 52.98 | 52.98 | 52.98 | -0.06% | 4,835 |
| Dec 29, 2025 | 53.10 | 53.10 | 52.93 | 53.01 | 53.01 | -0.32% | 2,936 |
| Dec 26, 2025 | 53.30 | 53.30 | 53.14 | 53.18 | 53.18 | -0.17% | 5,631 |
| Dec 24, 2025 | 53.20 | 53.28 | 53.18 | 53.27 | 53.27 | 0.36% | 789 |
| Dec 23, 2025 | 52.98 | 53.12 | 52.95 | 53.08 | 53.08 | 0.50% | 11,491 |
| Dec 22, 2025 | 52.80 | 52.85 | 52.73 | 52.82 | 52.82 | 0.56% | 10,496 |
| Dec 19, 2025 | 52.40 | 52.62 | 52.40 | 52.52 | 52.52 | 0.62% | 20,608 |
| Dec 18, 2025 | 52.20 | 52.38 | 52.11 | 52.20 | 52.20 | 0.98% | 11,260 |
| Dec 17, 2025 | 52.33 | 52.33 | 51.69 | 51.69 | 51.69 | -0.94% | 42,452 |
| Dec 16, 2025 | 52.35 | 52.35 | 52.01 | 52.18 | 52.18 | -1.34% | 5,781 |
| Dec 15, 2025 | 53.34 | 53.34 | 52.81 | 52.89 | 52.41 | 0.09% | 2,718 |
| Dec 12, 2025 | 53.48 | 53.48 | 52.75 | 52.84 | 52.36 | -1.07% | 3,412 |
| Dec 11, 2025 | 53.28 | 53.51 | 53.14 | 53.41 | 52.92 | 0.36% | 5,058 |
| Dec 10, 2025 | 52.80 | 53.29 | 52.80 | 53.22 | 52.73 | 0.76% | 16,024 |
| Dec 9, 2025 | 52.88 | 52.99 | 52.82 | 52.82 | 52.34 | -0.08% | 1,600 |
| Dec 8, 2025 | 53.20 | 53.20 | 52.83 | 52.86 | 52.38 | -0.35% | 4,072 |
| Dec 5, 2025 | 53.08 | 53.21 | 52.98 | 53.05 | 52.56 | 0.37% | 19,773 |
| Dec 4, 2025 | 52.91 | 52.91 | 52.79 | 52.85 | 52.37 | 0.08% | 4,337 |
| Dec 3, 2025 | 52.72 | 52.87 | 52.64 | 52.81 | 52.33 | 0.12% | 66,626 |
| Dec 2, 2025 | 52.82 | 52.82 | 52.61 | 52.75 | 52.26 | 0.33% | 5,387 |
| Dec 1, 2025 | 52.48 | 52.73 | 52.48 | 52.57 | 52.09 | -0.35% | 2,300 |
| Nov 28, 2025 | 52.66 | 52.75 | 52.63 | 52.75 | 52.27 | 0.24% | 1,946 |
| Nov 26, 2025 | 52.35 | 52.70 | 52.35 | 52.62 | 52.14 | 0.97% | 5,543 |
| Nov 25, 2025 | 51.69 | 52.18 | 51.51 | 52.12 | 51.64 | 1.14% | 5,884 |
| Nov 24, 2025 | 51.11 | 51.60 | 51.11 | 51.53 | 51.06 | 1.03% | 49,993 |
| Nov 21, 2025 | 50.74 | 51.32 | 50.61 | 51.01 | 50.54 | 0.90% | 85,522 |
| Nov 20, 2025 | 51.96 | 51.96 | 50.52 | 50.55 | 50.09 | -1.49% | 8,621 |
| Nov 19, 2025 | 51.21 | 51.35 | 51.13 | 51.32 | 50.85 | 0.17% | 5,421 |
| Nov 18, 2025 | 51.35 | 51.37 | 51.00 | 51.23 | 50.76 | -0.74% | 22,444 |
| Nov 17, 2025 | 52.04 | 52.20 | 51.54 | 51.61 | 51.14 | -1.11% | 20,617 |
| Nov 14, 2025 | 51.64 | 52.39 | 51.64 | 52.19 | 51.71 | -0.04% | 14,760 |
| Nov 13, 2025 | 52.76 | 52.81 | 52.21 | 52.21 | 51.73 | -1.38% | 11,609 |
| Nov 12, 2025 | 53.00 | 53.00 | 52.89 | 52.94 | 52.46 | 0.18% | 1,325 |
| Nov 11, 2025 | 52.69 | 52.87 | 52.65 | 52.84 | 52.36 | 0.24% | 1,470 |
| Nov 10, 2025 | 52.61 | 52.72 | 52.32 | 52.71 | 52.23 | 1.40% | 35,083 |
| Nov 7, 2025 | 51.77 | 52.02 | 51.43 | 51.99 | 51.51 | -0.12% | 26,495 |
| Nov 6, 2025 | 52.26 | 52.26 | 51.97 | 52.05 | 51.57 | -0.72% | 7,159 |
| Nov 5, 2025 | 52.18 | 52.52 | 52.14 | 52.43 | 51.95 | 0.54% | 10,179 |
| Nov 4, 2025 | 52.14 | 52.41 | 52.14 | 52.14 | 51.66 | -1.14% | 3,892 |
| Nov 3, 2025 | 52.69 | 52.84 | 52.65 | 52.75 | 52.26 | 0.01% | 2,366 |
| Oct 31, 2025 | 52.87 | 52.91 | 52.62 | 52.74 | 52.26 | 0.20% | 3,968 |
| Oct 30, 2025 | 52.85 | 52.86 | 52.62 | 52.64 | 52.16 | -0.79% | 5,738 |
| Oct 29, 2025 | 53.22 | 53.27 | 52.99 | 53.06 | 52.57 | 0.09% | 4,832 |
| Oct 28, 2025 | 52.96 | 53.21 | 52.91 | 53.01 | 52.53 | 0.25% | 1,548 |
| Oct 27, 2025 | 52.79 | 52.99 | 52.77 | 52.88 | 52.40 | 1.03% | 5,387 |
| Oct 24, 2025 | 52.43 | 52.43 | 52.34 | 52.34 | 51.86 | 0.65% | 1,954 |
| Oct 23, 2025 | 51.87 | 52.00 | 51.87 | 52.00 | 51.52 | 0.56% | 1,959 |
| Oct 22, 2025 | 51.96 | 51.96 | 51.45 | 51.71 | 51.24 | -0.31% | 4,907 |
| Oct 21, 2025 | 51.85 | 52.13 | 51.81 | 51.87 | 51.40 | -0.08% | 9,721 |
| Oct 20, 2025 | 51.68 | 52.06 | 51.68 | 51.91 | 51.44 | 0.78% | 5,522 |
| Oct 17, 2025 | 51.21 | 51.56 | 51.16 | 51.51 | 51.04 | 0.47% | 6,777 |
| Oct 16, 2025 | 51.57 | 51.59 | 51.10 | 51.26 | 50.79 | -0.22% | 2,279 |
| Oct 15, 2025 | 51.44 | 51.45 | 51.27 | 51.38 | 50.91 | 0.50% | 1,473 |
| Oct 14, 2025 | 50.70 | 51.30 | 50.66 | 51.12 | 50.65 | -0.18% | 7,620 |
| Oct 13, 2025 | 51.25 | 51.25 | 51.19 | 51.21 | 50.74 | 1.67% | 1,317 |