iShares Global Equity Factor ETF

GLOF
🏛️ usa →
51.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.20 51.40 51.10 51.28 0.0M
2025-09-25 51.05 51.19 50.96 51.06 0.0M
2025-09-24 51.64 51.64 51.36 51.38 0.0M
2025-09-23 51.88 51.95 51.65 51.65 0.0M
2025-09-22 51.75 51.94 51.75 51.89 0.0M
2025-09-19 51.59 51.68 51.51 51.68 0.0M
2025-09-18 51.49 51.73 51.48 51.55 0.0M
2025-09-17 51.49 51.60 51.20 51.40 0.0M
2025-09-16 51.57 51.62 51.51 51.56 0.0M
2025-09-15 51.42 51.63 51.42 51.57 0.0M
2025-09-12 51.32 51.34 51.27 51.29 0.0M
2025-09-11 51.33 51.48 51.32 51.39 0.0M
2025-09-10 51.24 51.24 50.91 51.01 0.0M
2025-09-09 50.67 50.81 50.65 50.81 0.0M
2025-09-08 50.68 50.76 50.63 50.75 0.1M
2025-09-05 50.40 50.40 50.32 50.39 0.0M
2025-09-04 50.07 50.34 49.98 50.34 0.0M
2025-09-03 49.86 50.03 49.72 49.94 0.0M
2025-09-02 49.33 49.72 49.33 49.63 0.0M
2025-08-29 50.22 50.22 49.89 50.00 0.0M
2025-08-28 50.22 50.38 50.16 50.38 0.0M
2025-08-27 50.00 50.16 50.00 50.16 0.0M
2025-08-26 50.03 50.10 49.89 50.10 0.1M
2025-08-25 50.27 50.36 50.08 50.13 0.0M
2025-08-22 49.85 50.50 49.85 50.36 0.0M
2025-08-21 49.65 49.73 49.63 49.64 0.0M
2025-08-20 49.94 49.94 49.47 49.87 0.0M
2025-08-19 50.11 50.15 49.85 49.87 0.0M
2025-08-18 50.07 50.19 50.01 50.13 0.0M
2025-08-15 50.33 50.33 50.14 50.14 0.0M
2025-08-14 50.03 50.22 49.93 50.18 0.0M
2025-08-13 50.20 50.22 50.07 50.22 0.0M
2025-08-12 49.50 50.01 49.50 49.98 0.1M
2025-08-11 49.53 49.54 49.34 49.34 0.0M
2025-08-08 49.56 49.61 49.56 49.61 0.0M
2025-08-07 49.40 49.40 49.07 49.27 0.0M
2025-08-06 49.06 49.25 48.89 49.17 0.0M
2025-08-05 48.96 49.00 48.86 48.89 0.0M
2025-08-04 48.81 48.99 48.81 48.97 0.0M
2025-08-01 48.54 48.54 48.08 48.30 0.0M
2025-07-31 49.22 49.22 48.72 48.73 0.0M
2025-07-30 49.17 49.30 48.93 49.08 0.0M
2025-07-29 49.30 49.30 49.10 49.15 0.0M
2025-07-28 49.30 49.30 49.13 49.15 0.0M
2025-07-25 49.34 49.47 49.34 49.47 0.0M
2025-07-24 49.60 49.60 49.41 49.41 0.0M
2025-07-23 49.12 49.48 49.12 49.44 0.0M
2025-07-22 48.86 48.93 48.68 48.84 0.0M
2025-07-21 48.86 48.96 48.85 48.92 0.0M
2025-07-18 48.72 48.72 48.59 48.61 0.0M
2025-07-17 48.39 48.64 48.39 48.64 0.1M
2025-07-16 48.18 48.42 48.07 48.40 0.0M
2025-07-15 48.72 48.72 48.27 48.29 0.0M
2025-07-14 48.39 48.57 48.30 48.49 0.0M
2025-07-11 48.44 48.50 48.34 48.38 0.0M
2025-07-10 48.54 48.74 48.54 48.66 0.0M
2025-07-09 48.41 48.64 48.41 48.64 0.0M
2025-07-08 48.38 48.44 48.24 48.28 0.0M
2025-07-07 48.57 48.57 48.21 48.26 0.0M
2025-07-03 48.67 48.67 48.66 48.66 0.0M
2025-07-02 48.23 48.43 48.23 48.43 0.0M
2025-07-01 48.20 48.30 48.15 48.23 0.0M
2025-06-30 47.98 48.20 47.97 48.20 0.0M
2025-06-27 47.85 47.97 47.80 47.89 0.0M
2025-06-26 47.48 47.73 47.40 47.67 0.0M
2025-06-25 47.23 47.29 47.13 47.23 0.0M
2025-06-24 47.15 47.40 47.15 47.36 0.0M
2025-06-23 46.24 46.67 46.22 46.67 0.0M
2025-06-20 46.74 46.74 46.20 46.28 0.0M
2025-06-18 46.62 46.62 46.48 46.50 0.0M
2025-06-17 46.67 46.77 46.48 46.48 0.0M
2025-06-16 47.20 47.20 46.92 46.95 0.0M
2025-06-13 47.11 47.25 46.93 46.97 0.0M
2025-06-12 47.24 47.58 47.24 47.46 0.1M
2025-06-11 47.43 47.51 47.16 47.27 0.0M
2025-06-10 47.27 47.38 47.18 47.38 0.0M
2025-06-09 47.07 47.39 47.07 47.27 0.1M
2025-06-06 46.97 47.00 46.95 47.00 0.0M
2025-06-05 46.72 46.93 46.68 46.68 0.1M
2025-06-04 46.72 46.91 46.71 46.76 0.0M
2025-06-03 46.49 46.69 46.38 46.64 0.0M
2025-06-02 46.14 46.45 46.14 46.45 0.0M
2025-05-30 45.97 46.19 45.97 46.19 0.0M
2025-05-29 46.15 46.20 46.14 46.20 0.0M
2025-05-28 46.33 46.34 46.06 46.06 0.0M
2025-05-27 46.14 46.46 46.14 46.35 0.0M
2025-05-23 45.45 45.87 45.45 45.63 0.0M
2025-05-22 45.84 46.02 45.80 45.80 0.0M
2025-05-21 46.03 46.35 45.78 45.80 0.0M
2025-05-20 46.28 46.34 46.09 46.26 0.0M
2025-05-19 46.00 46.27 45.94 46.27 0.0M
2025-05-16 45.97 46.13 45.95 46.11 0.0M
2025-05-15 45.82 45.83 45.82 45.83 0.0M
2025-05-14 45.71 45.73 45.58 45.64 0.0M
2025-05-13 45.43 45.76 45.35 45.65 0.0M
2025-05-12 45.24 45.28 45.12 45.28 0.0M
2025-05-09 44.36 44.36 44.14 44.23 0.0M
2025-05-08 44.23 44.27 44.12 44.25 0.0M
2025-05-07 44.21 44.21 44.06 44.06 0.0M
2025-05-06 44.27 44.27 44.06 44.14 0.0M
2025-05-05 44.39 44.39 44.31 44.31 0.0M
2025-05-02 44.20 44.44 44.20 44.37 0.0M
2025-05-01 43.85 43.94 43.72 43.77 0.0M
2025-04-30 43.11 43.64 42.86 43.64 0.0M
2025-04-29 43.28 43.59 43.28 43.55 0.0M
2025-04-28 43.34 43.37 43.34 43.37 0.0M
2025-04-25 42.87 43.20 42.87 43.20 0.0M
2025-04-24 42.45 43.01 42.45 43.00 0.0M
2025-04-23 42.53 42.77 42.23 42.25 0.0M
2025-04-22 41.51 41.82 41.51 41.73 0.0M
2025-04-21 41.43 41.43 40.53 40.85 0.0M
2025-04-17 41.45 41.76 41.42 41.48 0.0M
2025-04-16 41.70 41.79 40.96 41.25 0.0M
2025-04-15 42.00 42.07 41.80 41.90 0.0M
2025-04-14 41.49 42.11 41.49 41.82 0.0M
2025-04-11 40.49 41.44 40.40 41.44 0.0M
2025-04-10 40.90 40.90 39.92 40.46 0.0M
2025-04-09 38.29 41.94 38.20 41.64 0.0M
2025-04-08 40.33 40.34 38.07 38.42 0.0M
2025-04-07 37.93 39.66 37.66 38.89 0.5M
2025-04-04 40.29 40.30 39.18 39.18 0.0M
2025-04-03 42.08 42.33 41.66 41.66 0.0M
2025-04-02 42.98 43.36 42.98 43.32 0.0M
2025-04-01 42.89 43.06 42.64 43.05 0.0M
2025-03-31 42.18 42.83 42.18 42.82 0.0M
2025-03-28 43.43 43.43 42.80 42.88 0.0M
2025-03-27 43.60 43.76 43.51 43.62 0.0M
2025-03-26 44.06 44.06 43.59 43.69 0.0M
2025-03-25 44.19 44.25 44.13 44.19 0.0M
2025-03-24 43.93 44.09 43.93 44.08 0.0M
2025-03-21 43.24 43.55 43.21 43.55 0.0M
2025-03-20 43.37 43.75 43.37 43.60 0.0M
2025-03-19 43.54 43.86 43.54 43.80 0.0M
2025-03-18 43.41 43.47 43.32 43.47 0.0M
2025-03-17 43.48 43.92 43.48 43.81 0.0M
2025-03-14 43.07 43.38 43.04 43.38 0.0M
2025-03-13 42.97 43.00 42.56 42.56 0.0M
2025-03-12 43.20 43.24 42.78 43.09 0.0M
2025-03-11 43.04 43.11 42.59 42.88 0.0M
2025-03-10 43.55 43.57 42.80 43.02 0.0M
2025-03-07 43.96 44.22 43.64 44.14 0.0M
2025-03-06 44.01 44.32 43.81 43.81 0.0M
2025-03-05 44.12 44.56 44.00 44.43 0.0M
2025-03-04 43.73 44.12 43.40 43.75 0.0M
2025-03-03 44.87 44.94 43.90 44.02 0.0M
2025-02-28 44.08 44.53 43.90 44.53 0.0M
2025-02-27 44.85 44.85 44.16 44.16 0.0M
2025-02-26 45.01 45.16 44.79 44.91 0.0M
2025-02-25 45.00 45.05 44.64 44.84 0.0M
2025-02-24 45.22 45.22 44.83 44.84 0.0M
2025-02-21 45.63 45.63 45.09 45.09 0.2M
2025-02-20 45.82 45.95 45.61 45.68 0.2M
2025-02-19 45.62 45.77 45.60 45.77 0.2M
2025-02-18 45.81 45.82 45.71 45.80 0.0M
2025-02-14 45.74 45.74 45.65 45.65 0.0M
2025-02-13 45.22 45.63 45.22 45.63 0.0M
2025-02-12 44.80 45.12 44.80 45.12 0.0M
2025-02-11 45.02 45.23 45.02 45.23 0.0M
2025-02-10 45.14 45.28 45.13 45.21 0.0M
2025-02-07 45.32 45.32 44.90 44.94 0.0M
2025-02-06 45.29 45.29 45.11 45.28 0.0M
2025-02-05 45.10 45.11 45.09 45.11 0.0M
2025-02-04 44.62 44.99 44.62 44.91 0.0M
2025-02-03 44.11 44.64 44.11 44.53 0.0M
2025-01-31 45.41 45.41 44.81 44.96 0.0M
2025-01-30 45.04 45.28 45.04 45.18 0.0M
2025-01-29 44.91 44.93 44.61 44.79 0.0M
2025-01-28 44.76 44.93 44.70 44.93 0.0M
2025-01-27 44.39 44.61 44.39 44.61 0.0M
2025-01-24 45.32 45.32 45.11 45.14 0.0M
2025-01-23 44.91 45.19 44.84 45.19 0.0M
2025-01-22 44.93 45.00 44.89 44.92 0.0M
2025-01-21 44.46 44.75 44.46 44.75 0.0M
2025-01-17 44.24 44.27 44.18 44.21 0.0M
2025-01-16 44.07 44.08 43.92 43.92 0.0M
2025-01-15 43.90 44.03 43.82 43.90 0.0M
2025-01-14 43.28 43.46 43.13 43.23 0.0M
2025-01-13 42.74 43.16 42.71 43.16 0.0M
2025-01-10 43.43 43.43 43.10 43.11 0.0M
2025-01-08 43.69 43.74 43.58 43.74 0.0M
2025-01-07 44.27 44.27 43.76 43.76 0.0M
2025-01-06 44.14 44.35 44.02 44.07 0.0M
2025-01-03 43.57 43.85 43.57 43.78 0.0M
2025-01-02 43.55 43.56 43.16 43.36 0.0M