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.

DateOpenCloseChangeLowHighVolume
2024-03-2841.3641.32↓$0.04 (-0.09%)41.3241.363.69K
2024-03-2741.1341.24↑$0.11 (0.27%)41.0441.242.97K
2024-03-2641.2540.98↓$0.27 (-0.65%)40.9841.254.85K
2024-03-2541.1341.11↓$0.02 (-0.05%)41.0941.2018.47K
2024-03-2241.3441.25↓$0.09 (-0.23%)41.2341.342.92K
2024-03-2141.4141.38↓$0.03 (-0.08%)41.3641.463.23K
2024-03-2040.7741.14↑$0.38 (0.93%)40.7741.273.76K
2024-03-1940.5340.81↑$0.28 (0.69%)40.5340.813.71K
2024-03-1840.5340.54↑$0.01 (0.02%)40.5340.54264
2024-03-1540.5440.46↓$0.08 (-0.20%)40.3440.543.07K
2024-03-1440.8940.62↓$0.27 (-0.67%)40.5840.892.54K
2024-03-1340.8540.73↓$0.12 (-0.29%)40.7040.8510.51K
2024-03-1240.6940.90↑$0.21 (0.51%)40.6840.904.17K
2024-03-1140.4540.55↑$0.10 (0.25%)40.2940.55278.46K
2024-03-0841.0940.60↓$0.49 (-1.19%)40.5441.0963.29K
2024-03-0740.8640.96↑$0.10 (0.24%)40.8641.033.95K
2024-03-0640.5340.49↓$0.04 (-0.09%)40.4940.633.78K
2024-03-0540.3040.20↓$0.10 (-0.26%)40.0840.483.85K
2024-03-0440.4740.46↓$0.01 (-0.02%)40.4340.584.41K
2024-03-0140.4640.57↑$0.11 (0.28%)40.4640.601.28K
2024-02-2940.2540.17↓$0.08 (-0.19%)40.0540.252.50K
2024-02-2839.9239.95↑$0.03 (0.08%)39.9239.95234
2024-02-2740.0540.04↓$0.01 (-0.02%)40.0340.155.16K
2024-02-2640.1440.05↓$0.09 (-0.24%)40.0040.144.25K
2024-02-2340.3040.18↓$0.12 (-0.30%)40.1640.302.15K
2024-02-2240.1240.14↑$0.02 (0.06%)40.1240.141.53K
2024-02-2139.2839.39↑$0.11 (0.28%)39.2839.391.97K
2024-02-2039.5539.39↓$0.16 (-0.40%)39.3539.556.39K
2024-02-1639.7139.56↓$0.15 (-0.37%)39.5639.731.15K
2024-02-1539.4239.64↑$0.22 (0.56%)39.4239.64618
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.