iShares MSCI Global Multifactor ETF (GLOF) Historical Stock Data
43.57 ↑0.29 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOF is down -0.07% a day on average. There have been 18 days where iShares MSCI Global Multifactor ETF closed green and 12 days where GLOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.35 | 43.57 | ↑$0.22 (0.51%) | 43.35 | 43.83 | 14.11K |
| 2024-12-19 | 43.53 | 43.28 | ↓$0.25 (-0.58%) | 43.28 | 43.56 | 26.03K |
| 2024-12-18 | 44.43 | 43.34 | ↓$1.09 (-2.45%) | 43.33 | 44.50 | 2.48K |
| 2024-12-17 | 44.41 | 44.36 | ↓$0.05 (-0.11%) | 44.25 | 44.50 | 28.31K |
| 2024-12-16 | 45.32 | 45.34 | ↑$0.02 (0.04%) | 45.32 | 45.41 | 3.54K |
| 2024-12-13 | 45.42 | 45.32 | ↓$0.10 (-0.22%) | 45.19 | 45.42 | 1.60K |
| 2024-12-12 | 45.46 | 45.36 | ↓$0.10 (-0.21%) | 45.36 | 45.46 | 1.64K |
| 2024-12-11 | 45.49 | 45.64 | ↑$0.15 (0.32%) | 45.49 | 45.66 | 178.32K |
| 2024-12-10 | 45.59 | 45.33 | ↓$0.26 (-0.57%) | 45.33 | 45.59 | 7.08K |
| 2024-12-09 | 45.97 | 45.66 | ↓$0.31 (-0.67%) | 45.65 | 45.97 | 1.24K |
| 2024-12-06 | 45.69 | 45.82 | ↑$0.13 (0.28%) | 45.69 | 45.97 | 4.44K |
| 2024-12-05 | 45.66 | 45.67 | ↑$0.01 (0.01%) | 45.66 | 45.74 | 5.09K |
| 2024-12-04 | 45.53 | 45.65 | ↑$0.12 (0.27%) | 45.53 | 45.65 | 3.08K |
| 2024-12-03 | 45.32 | 45.51 | ↑$0.19 (0.42%) | 45.28 | 45.68 | 21.05K |
| 2024-12-02 | 45.21 | 45.27 | ↑$0.06 (0.14%) | 45.21 | 45.30 | 10.51K |
| 2024-11-29 | 44.99 | 45.18 | ↑$0.19 (0.43%) | 44.99 | 45.18 | 227 |
| 2024-11-27 | 44.81 | 44.83 | ↑$0.03 (0.06%) | 44.75 | 44.83 | 4.18K |
| 2024-11-26 | 44.86 | 44.86 | ↑$0.00 (0.00%) | 44.79 | 44.88 | 2.89K |
| 2024-11-25 | 44.95 | 44.89 | ↓$0.06 (-0.12%) | 44.84 | 44.95 | 1.68K |
| 2024-11-22 | 44.50 | 44.65 | ↑$0.15 (0.35%) | 44.50 | 44.65 | 2.75K |
| 2024-11-21 | 44.38 | 44.51 | ↑$0.13 (0.29%) | 44.15 | 44.51 | 1.80K |
| 2024-11-20 | 44.26 | 44.30 | ↑$0.04 (0.10%) | 44.06 | 44.30 | 666 |
| 2024-11-19 | 44.14 | 44.37 | ↑$0.23 (0.51%) | 44.14 | 44.41 | 3.15K |
| 2024-11-18 | 44.06 | 44.21 | ↑$0.15 (0.35%) | 44.06 | 44.22 | 2.01K |
| 2024-11-15 | 44.27 | 44.02 | ↓$0.25 (-0.57%) | 44.00 | 44.27 | 1.23K |
| 2024-11-14 | 44.76 | 44.51 | ↓$0.25 (-0.56%) | 44.51 | 44.76 | 409 |
| 2024-11-13 | 44.72 | 44.70 | ↓$0.02 (-0.04%) | 44.66 | 44.72 | 1.15K |
| 2024-11-12 | 44.77 | 44.81 | ↑$0.04 (0.10%) | 44.77 | 44.82 | 647 |
| 2024-11-11 | 45.17 | 45.11 | ↓$0.06 (-0.12%) | 45.01 | 45.17 | 0.94K |
| 2024-11-08 | 45.04 | 45.05 | ↑$0.01 (0.02%) | 44.96 | 45.17 | 8.71K |
Create an account or log in to view more rows.
$GLOF might see a whole 1% green
$GLOF today feels different to the moon
$GLOF I blocked some bears and I liked it!
$GLOF whelp. you win this round. goodluck
$GLOF the price is wrong
$GLOF We will not sell!
$GLOF hows short doing? Keep short pls
we need your money.
$GLOF not good
$GLOF Any red I see I shall buy
$GLOF cover that shit