iShares MSCI Global Multifactor ETF (GLOF) Historical Stock Data
41.32 ↑0.08 (0.19%)
As of March 25, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, GLOF is down -0.04% a day on average. There have been 12 days where iShares MSCI Global Multifactor ETF closed green and 18 days where GLOF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.89 | 40.62 | ↓$0.27 (-0.67%) | 40.58 | 40.89 | 2.54K |
2024-03-13 | 40.85 | 40.73 | ↓$0.12 (-0.29%) | 40.70 | 40.85 | 10.51K |
2024-03-12 | 40.69 | 40.90 | ↑$0.21 (0.51%) | 40.68 | 40.90 | 4.17K |
2024-03-11 | 40.45 | 40.55 | ↑$0.10 (0.25%) | 40.29 | 40.55 | 278.46K |
2024-03-08 | 41.09 | 40.60 | ↓$0.49 (-1.19%) | 40.54 | 41.09 | 63.29K |
2024-03-07 | 40.86 | 40.96 | ↑$0.10 (0.24%) | 40.86 | 41.03 | 3.95K |
2024-03-06 | 40.53 | 40.49 | ↓$0.04 (-0.09%) | 40.49 | 40.63 | 3.78K |
2024-03-05 | 40.30 | 40.20 | ↓$0.10 (-0.26%) | 40.08 | 40.48 | 3.85K |
2024-03-04 | 40.47 | 40.46 | ↓$0.01 (-0.02%) | 40.43 | 40.58 | 4.41K |
2024-03-01 | 40.46 | 40.57 | ↑$0.11 (0.28%) | 40.46 | 40.60 | 1.28K |
2024-02-29 | 40.25 | 40.17 | ↓$0.08 (-0.19%) | 40.05 | 40.25 | 2.50K |
2024-02-28 | 39.92 | 39.95 | ↑$0.03 (0.08%) | 39.92 | 39.95 | 234 |
2024-02-27 | 40.05 | 40.04 | ↓$0.01 (-0.02%) | 40.03 | 40.15 | 5.16K |
2024-02-26 | 40.14 | 40.05 | ↓$0.09 (-0.24%) | 40.00 | 40.14 | 4.25K |
2024-02-23 | 40.30 | 40.18 | ↓$0.12 (-0.30%) | 40.16 | 40.30 | 2.15K |
2024-02-22 | 40.12 | 40.14 | ↑$0.02 (0.06%) | 40.12 | 40.14 | 1.53K |
2024-02-21 | 39.28 | 39.39 | ↑$0.11 (0.28%) | 39.28 | 39.39 | 1.97K |
2024-02-20 | 39.55 | 39.39 | ↓$0.16 (-0.40%) | 39.35 | 39.55 | 6.39K |
2024-02-16 | 39.71 | 39.56 | ↓$0.15 (-0.37%) | 39.56 | 39.73 | 1.15K |
2024-02-15 | 39.42 | 39.64 | ↑$0.22 (0.56%) | 39.42 | 39.64 | 618 |
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.