iShares Global Equity Factor ETF (GLOF)
44.51
+0.20
(+0.46%)
USD |
NYSEARCA |
Nov 21, 16:00
GLOF Price: 44.51 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 44.15 | 44.51 | 44.15 | 44.51 | 1798.00 |
| Nov 20, 2024 | 44.06 | 44.30 | 44.06 | 44.30 | 666.00 |
| Nov 19, 2024 | 44.14 | 44.41 | 44.14 | 44.37 | 3148.00 |
| Nov 18, 2024 | 44.06 | 44.22 | 44.06 | 44.21 | 2010.00 |
| Nov 15, 2024 | 44.06 | 44.27 | 44.00 | 44.02 | 1232.00 |
| Nov 14, 2024 | 44.62 | 44.76 | 44.51 | 44.51 | 409.00 |
| Nov 13, 2024 | 44.66 | 44.72 | 44.66 | 44.70 | 1153.00 |
| Nov 12, 2024 | 44.77 | 44.82 | 44.77 | 44.81 | 647.00 |
| Nov 11, 2024 | 45.17 | 45.17 | 45.01 | 45.11 | 944.00 |
| Nov 08, 2024 | 45.04 | 45.17 | 44.96 | 45.05 | 8714.00 |
| Nov 07, 2024 | 45.19 | 45.30 | 45.14 | 45.30 | 2127.00 |
| Nov 06, 2024 | 44.56 | 44.80 | 44.56 | 44.80 | 504.00 |
| Nov 05, 2024 | 44.33 | 44.33 | 44.18 | 44.26 | 5282.00 |
| Nov 04, 2024 | 43.83 | 44.00 | 43.75 | 43.80 | 3256.00 |
| Nov 01, 2024 | 43.95 | 43.95 | 43.71 | 43.75 | 2333.00 |
| Oct 31, 2024 | 43.68 | 43.74 | 43.49 | 43.60 | 21305.00 |
| Oct 30, 2024 | 44.17 | 44.17 | 44.09 | 44.10 | 482.00 |
| Oct 29, 2024 | 44.12 | 44.38 | 44.12 | 44.28 | 6566.00 |
| Oct 28, 2024 | 44.31 | 44.31 | 44.18 | 44.18 | 1427.00 |
| Oct 25, 2024 | 44.41 | 44.41 | 44.08 | 44.08 | 1979.00 |
| Oct 24, 2024 | 44.37 | 44.37 | 44.15 | 44.15 | 240.00 |
| Oct 23, 2024 | 44.21 | 44.30 | 43.88 | 44.01 | 3922.00 |
| Oct 22, 2024 | 44.42 | 44.49 | 44.40 | 44.49 | 12032.00 |
| Oct 21, 2024 | 44.71 | 44.71 | 44.38 | 44.51 | 2384.00 |
| Oct 18, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 328.00 |
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
45.30
Maximum
Nov 07 2024
35.13
Average
34.96
Median