iShares MSCI Global Multifactor ETF (GLOF) Historical Stock Data
52.20 ↑0.51 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOF is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 52.20 | 52.20 | ↓$0.00 (-0.01%) | 52.12 | 52.38 | 11.12K |
| 2025-12-17 | 52.33 | 51.69 | ↓$0.64 (-1.22%) | 51.69 | 52.33 | 42.45K |
| 2025-12-16 | 52.35 | 52.18 | ↓$0.17 (-0.32%) | 52.01 | 52.35 | 5.78K |
| 2025-12-15 | 53.34 | 52.89 | ↓$0.45 (-0.84%) | 52.81 | 53.34 | 2.72K |
| 2025-12-12 | 53.48 | 52.84 | ↓$0.64 (-1.20%) | 52.75 | 53.48 | 3.41K |
| 2025-12-11 | 53.28 | 53.41 | ↑$0.13 (0.24%) | 53.14 | 53.42 | 4.78K |
| 2025-12-10 | 52.80 | 53.22 | ↑$0.42 (0.80%) | 52.80 | 53.29 | 16.02K |
| 2025-12-09 | 52.88 | 52.82 | ↓$0.06 (-0.11%) | 52.82 | 52.99 | 1.40K |
| 2025-12-08 | 53.20 | 52.86 | ↓$0.34 (-0.64%) | 52.83 | 53.20 | 4.07K |
| 2025-12-05 | 53.08 | 53.05 | ↓$0.03 (-0.07%) | 52.98 | 53.21 | 19.69K |
| 2025-12-04 | 52.91 | 52.85 | ↓$0.06 (-0.11%) | 52.79 | 52.91 | 4.34K |
| 2025-12-03 | 52.72 | 52.81 | ↑$0.09 (0.17%) | 52.64 | 52.87 | 66.45K |
| 2025-12-02 | 52.82 | 52.74 | ↓$0.08 (-0.14%) | 52.61 | 52.82 | 5.39K |
| 2025-12-01 | 52.48 | 52.57 | ↑$0.09 (0.17%) | 52.48 | 52.73 | 2.30K |
| 2025-11-28 | 52.66 | 52.75 | ↑$0.09 (0.17%) | 52.63 | 52.75 | 1.91K |
| 2025-11-26 | 52.35 | 52.62 | ↑$0.27 (0.52%) | 52.35 | 52.70 | 5.54K |
| 2025-11-25 | 51.69 | 52.12 | ↑$0.43 (0.83%) | 51.51 | 52.18 | 5.32K |
| 2025-11-24 | 51.11 | 51.53 | ↑$0.42 (0.82%) | 51.11 | 51.60 | 49.99K |
| 2025-11-21 | 50.74 | 51.01 | ↑$0.27 (0.52%) | 50.61 | 51.32 | 85.37K |
| 2025-11-20 | 51.96 | 50.55 | ↓$1.41 (-2.71%) | 50.52 | 51.96 | 8.62K |
| 2025-11-19 | 51.21 | 51.32 | ↑$0.10 (0.21%) | 51.13 | 51.35 | 5.41K |
| 2025-11-18 | 51.35 | 51.23 | ↓$0.12 (-0.24%) | 51.08 | 51.37 | 22.43K |
| 2025-11-17 | 52.04 | 51.61 | ↓$0.43 (-0.82%) | 51.54 | 52.20 | 20.43K |
| 2025-11-14 | 51.64 | 52.19 | ↑$0.55 (1.07%) | 51.64 | 52.39 | 14.76K |
| 2025-11-13 | 52.76 | 52.21 | ↓$0.55 (-1.04%) | 52.21 | 52.76 | 11.59K |
| 2025-11-12 | 53.00 | 52.94 | ↓$0.06 (-0.11%) | 52.89 | 53.00 | 1.32K |
| 2025-11-11 | 52.69 | 52.84 | ↑$0.15 (0.29%) | 52.65 | 52.87 | 1.43K |
| 2025-11-10 | 52.61 | 52.71 | ↑$0.10 (0.20%) | 52.32 | 52.72 | 35.07K |
| 2025-11-07 | 51.77 | 51.99 | ↑$0.22 (0.42%) | 51.43 | 52.02 | 26.49K |
| 2025-11-06 | 52.26 | 52.05 | ↓$0.21 (-0.40%) | 51.98 | 52.26 | 7.15K |
Create an account or log in to view more rows.
$GLOF flow comin
$GLOF This is how I feel everyday holding this gem.
$GLOF puts r going to print tomorrow
$GLOF more shorts the better idc
$GLOF let’s gooooo
$GLOF HODLing
and buying more when I can.
$GLOF I need a smoke after this trade
$GLOF we need those buyers and volume.
$GLOF low volume
expect flat or negative close
$GLOF might see a whole 1% green