iShares Global Equity Factor ETF (GLOF)
40.30
+0.45
(+1.13%)
USD |
NYSEARCA |
May 02, 16:00
40.02
-0.28
(-0.69%)
After-Hours: 20:00
GLOF Price: 40.30 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 40.02 | 40.30 | 39.95 | 40.30 | 4197.00 |
May 01, 2024 | 39.96 | 39.96 | 39.78 | 39.85 | 1746.00 |
Apr 30, 2024 | 40.40 | 40.40 | 39.98 | 39.98 | 3099.00 |
Apr 29, 2024 | 40.57 | 40.57 | 40.55 | 40.56 | 1973.00 |
Apr 26, 2024 | 40.29 | 40.52 | 40.29 | 40.41 | 4905.00 |
Apr 25, 2024 | 39.82 | 40.05 | 39.70 | 40.01 | 8111.00 |
Apr 24, 2024 | 40.24 | 40.24 | 40.01 | 40.17 | 2911.00 |
Apr 23, 2024 | 39.97 | 40.21 | 39.97 | 40.19 | 2898.00 |
Apr 22, 2024 | 39.68 | 39.86 | 39.68 | 39.81 | 764.00 |
Apr 19, 2024 | 39.58 | 39.71 | 39.35 | 39.39 | 2288.00 |
Apr 18, 2024 | 39.77 | 39.77 | 39.66 | 39.69 | 2243.00 |
Apr 17, 2024 | 39.92 | 39.92 | 39.77 | 39.77 | 1579.00 |
Apr 16, 2024 | 39.87 | 39.89 | 39.86 | 39.88 | 1798.00 |
Apr 15, 2024 | 40.80 | 40.80 | 40.07 | 40.07 | 5224.00 |
Apr 12, 2024 | 40.67 | 40.68 | 40.40 | 40.40 | 1564.00 |
Apr 11, 2024 | 40.70 | 41.08 | 40.70 | 41.06 | 651.00 |
Apr 10, 2024 | 40.72 | 40.80 | 40.72 | 40.80 | 1388.00 |
Apr 09, 2024 | 41.32 | 41.32 | 41.06 | 41.20 | 3408.00 |
Apr 08, 2024 | 41.12 | 41.27 | 41.12 | 41.18 | 16194.00 |
Apr 05, 2024 | 41.06 | 41.08 | 41.02 | 41.02 | 1499.00 |
Apr 04, 2024 | 41.40 | 41.41 | 40.74 | 40.74 | 3442.00 |
Apr 03, 2024 | 41.12 | 41.24 | 41.12 | 41.13 | 5063.00 |
Apr 02, 2024 | 40.93 | 40.96 | 40.82 | 40.96 | 4445.00 |
Apr 01, 2024 | 41.33 | 41.33 | 41.06 | 41.21 | 11361.00 |
Mar 28, 2024 | 41.36 | 41.36 | 41.32 | 41.32 | 3687.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.00
Minimum
Mar 23 2020
41.38
Maximum
Mar 21 2024
33.54
Average
33.68
Median
Feb 17 2023