MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLOF — iShares Global Equity Factor ETF
NYSE ArcaiShares Global Equity Factor ETF
$61.09
+0.44(+0.73%)
- O
- 61.15
- H
- 61.21
- L
- 60.91
- V
- 5.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.09
Period Return+46.39%
Period High$61.94
Period Low$41.51
Avg Daily Volume15.7K
Total Trading Days365
GLOF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.15 | $61.21 | $60.91 | $61.09 | +$0.44 | +0.73% | 5,007 | $61.04 | $60.91 $61.21 |
| Oct 1, 2026 | $60.71 | $60.71 | $60.38 | $60.65 | +$0.00 | +0.00% | 18,860 | $60.58 | $60.38 $60.71 |
| Sep 30, 2026 | $61.02 | $61.15 | $60.65 | $60.65 | $-0.17 | -0.28% | 18,981 | $60.88 | $60.65 $61.15 |
| Sep 29, 2026 | $61.07 | $61.07 | $60.60 | $60.82 | $-0.19 | -0.31% | 17,426 | $60.79 | $60.60 $61.07 |
| Sep 28, 2026 | $61.03 | $61.27 | $60.82 | $61.01 | $-0.45 | -0.73% | 18,666 | $61.06 | $60.82 $61.27 |
| Sep 25, 2026 | $61.18 | $61.46 | $61.04 | $61.46 | +$0.49 | +0.80% | 36,996 | $61.28 | $61.04 $61.46 |
| Sep 24, 2026 | $60.89 | $61.14 | $60.72 | $60.97 | $-0.20 | -0.33% | 16,791 | $60.91 | $60.72 $61.14 |
| Sep 23, 2026 | $61.45 | $61.56 | $61.03 | $61.17 | $-0.57 | -0.92% | 70,817 | $61.21 | $61.03 $61.56 |
| Sep 22, 2026 | $61.61 | $61.94 | $61.56 | $61.74 | +$0.06 | +0.09% | 18,250 | $61.74 | $61.56 $61.94 |
| Sep 21, 2026 | $61.22 | $61.72 | $61.22 | $61.68 | +$0.98 | +1.62% | 17,843 | $61.45 | $61.22 $61.72 |
| Sep 18, 2026 | $60.61 | $60.87 | $60.56 | $60.70 | $-0.28 | -0.46% | 32,081 | $60.73 | $60.56 $60.87 |
| Sep 17, 2026 | $60.99 | $60.99 | $60.78 | $60.98 | +$0.86 | +1.42% | 6,395 | $60.83 | $60.78 $60.99 |
| Sep 16, 2026 | $60.60 | $60.77 | $60.11 | $60.13 | $-0.24 | -0.39% | 23,170 | $60.61 | $60.11 $60.77 |
| Sep 15, 2026 | $60.50 | $60.59 | $60.25 | $60.36 | $-0.36 | -0.59% | 12,646 | $60.49 | $60.25 $60.59 |
| Sep 14, 2026 | $60.52 | $60.83 | $60.47 | $60.72 | $-0.36 | -0.59% | 18,391 | $60.74 | $60.47 $60.83 |
| Sep 11, 2026 | $61.14 | $61.19 | $61.05 | $61.08 | +$0.57 | +0.94% | 23,556 | $61.13 | $61.05 $61.19 |
| Sep 10, 2026 | $60.63 | $60.71 | $60.40 | $60.51 | $-0.34 | -0.56% | 9,724 | $60.60 | $60.40 $60.71 |
| Sep 9, 2026 | $61.22 | $61.22 | $60.85 | $60.85 | $-0.43 | -0.70% | 29,199 | $61.02 | $60.85 $61.22 |
| Sep 8, 2026 | $61.64 | $61.64 | $61.26 | $61.28 | $-0.42 | -0.68% | 35,384 | $61.64 | $61.26 $61.64 |
| Sep 4, 2026 | $61.76 | $61.87 | $61.59 | $61.70 | $-0.06 | -0.10% | 20,823 | $61.84 | $61.59 $61.87 |
| Sep 3, 2026 | $61.35 | $61.88 | $61.35 | $61.76 | +$0.66 | +1.08% | 25,852 | $61.74 | $61.35 $61.88 |
| Sep 2, 2026 | $60.90 | $61.20 | $60.90 | $61.10 | +$0.35 | +0.58% | 28,230 | $61.07 | $60.90 $61.20 |
| Sep 1, 2026 | $60.90 | $61.04 | $60.71 | $60.75 | $-0.24 | -0.39% | 26,989 | $60.85 | $60.71 $61.04 |
| Aug 31, 2026 | $61.22 | $61.22 | $60.91 | $60.99 | $-0.23 | -0.38% | 102,175 | $61.09 | $60.91 $61.22 |
| Aug 28, 2026 | $61.43 | $61.69 | $61.12 | $61.22 | $-0.08 | -0.14% | 21,193 | $61.42 | $61.12 $61.69 |
| Aug 27, 2026 | $61.31 | $61.40 | $61.25 | $61.31 | +$0.07 | +0.11% | 6,177 | $61.34 | $61.25 $61.40 |
| Aug 26, 2026 | $61.21 | $61.33 | $61.09 | $61.24 | +$0.04 | +0.06% | 14,589 | $61.14 | $61.09 $61.33 |
| Aug 25, 2026 | $61.18 | $61.25 | $61.01 | $61.20 | +$0.34 | +0.56% | 6,796 | $61.14 | $61.01 $61.25 |
| Aug 24, 2026 | $60.79 | $60.95 | $60.71 | $60.86 | $-0.20 | -0.33% | 4,573 | $60.88 | $60.71 $60.95 |
| Aug 21, 2026 | $61.08 | $61.17 | $60.86 | $61.06 | +$0.42 | +0.69% | 14,268 | $61.02 | $60.86 $61.17 |