iShares MSCI Global Multifactor ETF (GLOF) Historical Stock Data
40.42 ↑0.40 (1.00%)
As of April 26, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, GLOF is down -0.08% a day on average. There have been 14 days where iShares MSCI Global Multifactor ETF closed green and 16 days where GLOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.29 | 40.41 | ↑$0.12 (0.31%) | 40.29 | 40.52 | 4.91K |
| 2024-04-25 | 39.82 | 40.01 | ↑$0.19 (0.49%) | 39.70 | 40.05 | 8.11K |
| 2024-04-24 | 40.24 | 40.17 | ↓$0.07 (-0.18%) | 40.01 | 40.24 | 2.91K |
| 2024-04-23 | 39.97 | 40.19 | ↑$0.22 (0.55%) | 39.97 | 40.21 | 2.90K |
| 2024-04-22 | 39.68 | 39.81 | ↑$0.13 (0.32%) | 39.68 | 39.81 | 764 |
| 2024-04-19 | 39.58 | 39.39 | ↓$0.19 (-0.47%) | 39.39 | 39.61 | 2.29K |
| 2024-04-18 | 39.77 | 39.69 | ↓$0.08 (-0.21%) | 39.68 | 39.77 | 2.24K |
| 2024-04-17 | 39.92 | 39.77 | ↓$0.15 (-0.38%) | 39.77 | 39.92 | 1.58K |
| 2024-04-16 | 39.87 | 39.88 | ↑$0.01 (0.03%) | 39.86 | 39.89 | 1.80K |
| 2024-04-15 | 40.80 | 40.07 | ↓$0.73 (-1.79%) | 40.07 | 40.80 | 5.22K |
| 2024-04-12 | 40.67 | 40.40 | ↓$0.27 (-0.66%) | 40.40 | 40.68 | 1.56K |
| 2024-04-11 | 40.70 | 41.06 | ↑$0.36 (0.87%) | 40.70 | 41.08 | 651 |
| 2024-04-10 | 40.72 | 40.80 | ↑$0.08 (0.19%) | 40.72 | 40.80 | 1.39K |
| 2024-04-09 | 41.32 | 41.20 | ↓$0.12 (-0.29%) | 41.06 | 41.32 | 3.41K |
| 2024-04-08 | 41.12 | 41.18 | ↑$0.07 (0.17%) | 41.12 | 41.27 | 16.19K |
| 2024-04-05 | 41.06 | 41.02 | ↓$0.03 (-0.08%) | 41.02 | 41.08 | 1.50K |
| 2024-04-04 | 41.40 | 40.74 | ↓$0.66 (-1.58%) | 40.74 | 41.41 | 3.44K |
| 2024-04-03 | 41.12 | 41.13 | ↑$0.01 (0.01%) | 41.12 | 41.24 | 5.06K |
| 2024-04-02 | 40.93 | 40.96 | ↑$0.03 (0.06%) | 40.82 | 40.96 | 4.45K |
| 2024-04-01 | 41.33 | 41.21 | ↓$0.12 (-0.28%) | 41.06 | 41.33 | 11.36K |
| 2024-03-28 | 41.36 | 41.32 | ↓$0.04 (-0.09%) | 41.32 | 41.36 | 3.69K |
| 2024-03-27 | 41.13 | 41.24 | ↑$0.11 (0.27%) | 41.04 | 41.24 | 2.97K |
| 2024-03-26 | 41.25 | 40.98 | ↓$0.27 (-0.65%) | 40.98 | 41.25 | 4.85K |
| 2024-03-25 | 41.13 | 41.11 | ↓$0.02 (-0.05%) | 41.09 | 41.20 | 18.47K |
| 2024-03-22 | 41.34 | 41.25 | ↓$0.09 (-0.23%) | 41.23 | 41.34 | 2.92K |
| 2024-03-21 | 41.41 | 41.38 | ↓$0.03 (-0.08%) | 41.36 | 41.46 | 3.23K |
| 2024-03-20 | 40.77 | 41.14 | ↑$0.38 (0.93%) | 40.77 | 41.27 | 3.76K |
| 2024-03-19 | 40.53 | 40.81 | ↑$0.28 (0.69%) | 40.53 | 40.81 | 3.71K |
| 2024-03-18 | 40.53 | 40.54 | ↑$0.01 (0.02%) | 40.53 | 40.54 | 264 |
| 2024-03-15 | 40.54 | 40.46 | ↓$0.08 (-0.20%) | 40.34 | 40.54 | 3.07K |
Create an account or log in to view more rows.
$GLOF Any red I see I shall buy
$GLOF cover that shit
$GLOF we’re fucked tomorrow boys
$GLOF let’s buy NOW!!!
$GLOF run it!
$GLOF today will be a nice green day LFG!!!
$GLOF the time is near
$GLOF love this stock!!!!
$GLOF When in doubt...
$GLOF Keep up the pressure.