Get the Stockscreener App
50.39
0.10%
0.05
After Hours:
50.39
Ishares Global Equity Factor Etf Stock (GLOF) Price History
The historical daily chart and data for Ishares Global Equity Factor Etf stock (GLOF), show that the latest closing stock price as of September 05, 2025, is $50.39.
- Ishares Global Equity Factor Etf all-time high stock price is $50.50, occurred on August 22, 2025.
- The lowest Ishares Global Equity Factor Etf stock price recorded was $32.86 on October 27, 2023. Since then, Ishares Global Equity Factor Etf's stock price has risen over 53.35% to $50.39 now.
- The 52-week high stock price for GLOF is $50.50, representing a 0.22% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for GLOF is $37.66, indicating a -25.27% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about GLOF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $50.40 | $50.32 | $0.075 | 1,738.0 | +0.10% |
| Sep 04, 2025 | $50.34 | $49.98 | $0.36 | 4,485.0 | +0.81% |
| Sep 03, 2025 | $50.03 | $49.72 | $0.31 | 3,368.0 | +0.61% |
| Sep 02, 2025 | $49.72 | $49.33 | $0.385 | 8,899.0 | -0.73% |
| Aug 29, 2025 | $50.22 | $49.89 | $0.33 | 4,210.0 | -0.76% |
| Aug 28, 2025 | $50.38 | $50.16 | $0.2197 | 4,409.0 | +0.45% |
| Aug 27, 2025 | $50.16 | $50.00 | $0.1567 | 11,987.0 | +0.11% |
| Aug 26, 2025 | $50.10 | $49.89 | $0.2113 | 100,511.0 | +0.04% |
| Aug 25, 2025 | $50.36 | $50.08 | $0.2786 | 10,995.0 | -0.55% |
| Aug 22, 2025 | $50.50 | $49.85 | $0.65 | 3,790.0 | +1.44% |
| Aug 21, 2025 | $49.73 | $49.63 | $0.0999 | 5,216.0 | -0.46% |
| Aug 20, 2025 | $49.94 | $49.47 | $0.47 | 6,210.0 | +0.00% |
| Aug 19, 2025 | $50.15 | $49.85 | $0.30 | 8,605.0 | -0.52% |
| Aug 18, 2025 | $50.19 | $50.01 | $0.18 | 2,666.0 | -0.01% |
| Aug 15, 2025 | $50.33 | $50.13 | $0.195 | 3,421.0 | -0.09% |
| Aug 14, 2025 | $50.22 | $49.93 | $0.2893 | 4,925.0 | -0.08% |
| Aug 13, 2025 | $50.22 | $50.07 | $0.1504 | 6,356.0 | +0.48% |
| Aug 12, 2025 | $50.01 | $49.50 | $0.5125 | 81,589.0 | +1.30% |
| Aug 11, 2025 | $49.54 | $49.34 | $0.2014 | 9,796.0 | -0.55% |
Ishares Global Equity Factor Etf Stock (GLOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Equity Factor Etf Stock (GLOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $50.40 | $49.33 | $1.07 | 20,228.0 | +0.79% |
| Aug, 2025 | $50.50 | $48.08 | $2.42 | 293,947.0 | +2.61% |
| Jul, 2025 | $49.60 | $48.07 | $1.53 | 199,959.0 | +1.10% |
| Jun, 2025 | $48.20 | $46.14 | $2.06 | 325,944.0 | +4.33% |
| May, 2025 | $46.46 | $43.72 | $2.74 | 105,015.0 | +5.84% |
| Apr, 2025 | $43.64 | $37.66 | $5.99 | 702,313.0 | +1.92% |
| Mar, 2025 | $44.94 | $42.18 | $2.76 | 170,707.0 | -3.83% |
| Feb, 2025 | $45.95 | $43.90 | $2.05 | 722,710.0 | -0.96% |
| Jan, 2025 | $45.41 | $42.71 | $2.70 | 110,084.0 | +3.67% |
Ishares Global Equity Factor Etf Stock (GLOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.97 | $42.96 | $3.01 | 529,429.0 | -3.57% |
| Nov, 2024 | $45.30 | $43.71 | $1.59 | 45,824.0 | +3.63% |
| Oct, 2024 | $45.14 | $43.49 | $1.65 | 158,267.0 | -2.62% |
| Sep, 2024 | $44.98 | $42.06 | $2.92 | 43,530.0 | +1.93% |
| Aug, 2024 | $43.98 | $39.66 | $4.32 | 113,038.0 | +2.40% |
| Jul, 2024 | $43.92 | $41.85 | $2.07 | 99,159.0 | +1.19% |
| Jun, 2024 | $42.76 | $41.51 | $1.25 | 536,778.0 | +1.25% |
| May, 2024 | $42.48 | $39.78 | $2.70 | 86,653.0 | +4.72% |
| Apr, 2024 | $41.41 | $39.35 | $2.06 | 86,780.0 | -3.25% |
| Mar, 2024 | $41.46 | $40.08 | $1.38 | 423,162.0 | +2.86% |
| Feb, 2024 | $40.30 | $38.63 | $1.67 | 74,154.0 | +4.30% |
| Jan, 2024 | $39.04 | $37.26 | $1.78 | 282,239.0 | +1.71% |
Ishares Global Equity Factor Etf Stock (GLOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.21 | $36.54 | $1.67 | 96,439.0 | +3.41% |
| Nov, 2023 | $36.65 | $33.56 | $3.09 | 191,937.0 | +9.31% |
| Oct, 2023 | $35.01 | $32.86 | $2.15 | 201,240.0 | +0.00% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):