iShares MSCI Global Multifactor ETF (GLOF) Historical Stock Data
32.98 ↓0.05 (-0.14%)
As of March 29, 2023, 1:13pm EST.
Historical Data
In the past 30 trading days, GLOF is down -0.02% a day on average. There have been 15 days where iShares MSCI Global Multifactor ETF closed green and 15 days where GLOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 32.95 | 33.03 | ↑$0.08 (0.23%) | 32.95 | 33.03 | 4.22K |
| 2023-03-28 | 32.62 | 32.65 | ↑$0.03 (0.11%) | 32.58 | 32.67 | 12.32K |
| 2023-03-27 | 32.78 | 32.67 | ↓$0.11 (-0.33%) | 32.67 | 32.78 | 2.61K |
| 2023-03-24 | 32.37 | 32.52 | ↑$0.15 (0.46%) | 32.20 | 32.54 | 3.44K |
| 2023-03-23 | 32.75 | 32.58 | ↓$0.17 (-0.51%) | 32.41 | 32.94 | 13.17K |
| 2023-03-22 | 32.81 | 32.54 | ↓$0.27 (-0.82%) | 32.51 | 33.07 | 8.70K |
| 2023-03-21 | 32.73 | 32.84 | ↑$0.11 (0.34%) | 32.62 | 32.84 | 5.80K |
| 2023-03-20 | 32.26 | 32.43 | ↑$0.16 (0.51%) | 32.26 | 32.43 | 14.75K |
| 2023-03-17 | 32.10 | 32.11 | ↑$0.01 (0.05%) | 32.07 | 32.32 | 21.19K |
| 2023-03-16 | 31.74 | 32.42 | ↑$0.68 (2.13%) | 31.74 | 32.42 | 14.04K |
| 2023-03-15 | 31.76 | 31.83 | ↑$0.07 (0.23%) | 31.60 | 31.90 | 39.80K |
| 2023-03-14 | 32.38 | 32.31 | ↓$0.07 (-0.21%) | 32.19 | 32.45 | 5.24K |
| 2023-03-13 | 31.99 | 31.93 | ↓$0.06 (-0.19%) | 31.71 | 32.12 | 6.92K |
| 2023-03-10 | 32.37 | 32.04 | ↓$0.33 (-1.02%) | 31.98 | 32.52 | 25.15K |
| 2023-03-09 | 33.11 | 32.57 | ↓$0.54 (-1.63%) | 32.57 | 33.11 | 3.55K |
| 2023-03-08 | 33.02 | 33.05 | ↑$0.03 (0.09%) | 33.00 | 33.05 | 2.97K |
| 2023-03-07 | 33.18 | 32.97 | ↓$0.21 (-0.65%) | 32.90 | 33.18 | 5.21K |
| 2023-03-06 | 33.54 | 33.40 | ↓$0.14 (-0.42%) | 33.35 | 33.58 | 2.70K |
| 2023-03-03 | 33.17 | 33.39 | ↑$0.22 (0.68%) | 33.16 | 33.39 | 3.78K |
| 2023-03-02 | 32.71 | 32.99 | ↑$0.28 (0.86%) | 32.71 | 32.99 | 7.17K |
| 2023-03-01 | 32.94 | 32.87 | ↓$0.07 (-0.21%) | 32.86 | 33.00 | 49K |
| 2023-02-28 | 32.92 | 32.79 | ↓$0.13 (-0.39%) | 32.79 | 32.97 | 33.10K |
| 2023-02-27 | 32.98 | 32.94 | ↓$0.04 (-0.13%) | 32.94 | 33.03 | 3.30K |
| 2023-02-24 | 32.70 | 32.81 | ↑$0.11 (0.33%) | 32.64 | 32.81 | 3.30K |
| 2023-02-23 | 33.27 | 33.18 | ↓$0.10 (-0.29%) | 33.05 | 33.30 | 0.90K |
| 2023-02-22 | 33.10 | 33.02 | ↓$0.08 (-0.24%) | 32.94 | 33.20 | 13K |
| 2023-02-21 | 33.49 | 33.14 | ↓$0.35 (-1.05%) | 33.14 | 33.49 | 2.70K |
| 2023-02-17 | 33.62 | 33.68 | ↑$0.05 (0.16%) | 33.56 | 33.68 | 10.30K |
| 2023-02-16 | 33.68 | 33.80 | ↑$0.12 (0.35%) | 33.68 | 34.03 | 1.80K |
| 2023-02-15 | 33.66 | 33.95 | ↑$0.29 (0.85%) | 33.66 | 33.95 | 4.60K |
Create an account or log in to view more rows.
$GLOF Keep up the pressure.
$GLOF Puts or calls eod Monday
$GLOF today feels different to the moon