SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
52.52
+0.26 (0.50%)
Apr 29, 2025, 4:00 PM EDT - Market closed
EFIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 52.06 | 52.62 | 52.06 | 52.52 | 52.52 | 0.50% | 44,358 |
Apr 28, 2025 | 52.33 | 52.48 | 51.73 | 52.26 | 52.26 | -0.02% | 22,930 |
Apr 25, 2025 | 51.83 | 52.28 | 51.61 | 52.27 | 52.27 | 0.75% | 33,375 |
Apr 24, 2025 | 51.05 | 51.91 | 50.92 | 51.88 | 51.88 | 1.75% | 60,507 |
Apr 23, 2025 | 51.41 | 51.91 | 50.84 | 50.99 | 50.99 | 1.49% | 107,478 |
Apr 22, 2025 | 49.54 | 50.39 | 49.54 | 50.24 | 50.24 | 2.51% | 295,067 |
Apr 21, 2025 | 49.68 | 49.68 | 48.47 | 49.01 | 49.01 | -2.35% | 64,046 |
Apr 17, 2025 | 50.26 | 50.59 | 50.00 | 50.19 | 50.19 | 0.12% | 153,601 |
Apr 16, 2025 | 50.71 | 50.96 | 49.98 | 50.13 | 50.13 | -2.38% | 44,762 |
Apr 15, 2025 | 51.50 | 51.84 | 51.32 | 51.35 | 51.35 | -0.19% | 68,966 |
Apr 14, 2025 | 51.92 | 52.00 | 51.09 | 51.45 | 51.45 | 0.94% | 21,117 |
Apr 11, 2025 | 49.89 | 51.11 | 49.75 | 50.97 | 50.97 | 2.00% | 56,540 |
Apr 10, 2025 | 50.58 | 50.58 | 48.64 | 49.97 | 49.97 | -3.42% | 92,387 |
Apr 9, 2025 | 47.03 | 51.84 | 47.00 | 51.74 | 51.74 | 9.53% | 83,543 |
Apr 8, 2025 | 49.65 | 50.00 | 46.66 | 47.24 | 47.24 | -1.73% | 79,709 |
Apr 7, 2025 | 46.77 | 49.40 | 46.17 | 48.07 | 48.07 | -0.70% | 112,628 |
Apr 4, 2025 | 50.13 | 50.25 | 48.38 | 48.41 | 48.41 | -5.89% | 215,489 |
Apr 3, 2025 | 52.09 | 52.25 | 51.40 | 51.44 | 51.44 | -4.72% | 66,105 |
Apr 2, 2025 | 53.13 | 54.11 | 53.13 | 53.99 | 53.99 | 0.60% | 23,354 |
Apr 1, 2025 | 53.29 | 53.85 | 53.08 | 53.67 | 53.67 | 0.32% | 50,122 |
Mar 31, 2025 | 52.49 | 53.54 | 52.33 | 53.50 | 53.50 | 0.73% | 57,114 |
Mar 28, 2025 | 53.92 | 54.04 | 53.03 | 53.11 | 53.11 | -1.84% | 52,782 |
Mar 27, 2025 | 54.08 | 54.40 | 53.99 | 54.11 | 54.11 | -0.20% | 42,935 |
Mar 26, 2025 | 54.75 | 54.85 | 54.08 | 54.22 | 54.22 | -1.07% | 44,577 |
Mar 25, 2025 | 54.81 | 54.84 | 54.65 | 54.81 | 54.81 | 0.16% | 48,027 |
Mar 24, 2025 | 54.38 | 54.79 | 54.38 | 54.72 | 54.72 | 1.37% | 24,546 |
Mar 21, 2025 | 53.51 | 53.98 | 53.41 | 53.98 | 53.82 | 0.15% | 135,567 |
Mar 20, 2025 | 53.70 | 54.32 | 53.70 | 53.90 | 53.74 | -0.17% | 35,388 |
Mar 19, 2025 | 53.64 | 54.35 | 53.62 | 53.99 | 53.83 | 1.05% | 49,108 |
Mar 18, 2025 | 53.81 | 53.81 | 53.35 | 53.43 | 53.27 | -1.02% | 51,956 |
Mar 17, 2025 | 53.61 | 54.22 | 53.61 | 53.98 | 53.82 | 0.60% | 66,317 |
Mar 14, 2025 | 52.93 | 53.70 | 52.93 | 53.66 | 53.50 | 2.15% | 45,201 |
Mar 13, 2025 | 53.22 | 53.25 | 52.44 | 52.53 | 52.37 | -1.39% | 71,753 |
Mar 12, 2025 | 53.53 | 53.53 | 52.78 | 53.27 | 53.11 | 0.40% | 91,578 |
Mar 11, 2025 | 53.45 | 53.65 | 52.69 | 53.06 | 52.90 | -1.03% | 94,111 |
Mar 10, 2025 | 54.39 | 54.52 | 53.21 | 53.61 | 53.45 | -2.92% | 252,122 |
Mar 7, 2025 | 54.73 | 55.30 | 54.39 | 55.22 | 55.06 | 0.56% | 49,332 |
Mar 6, 2025 | 55.05 | 55.45 | 54.73 | 54.91 | 54.75 | -1.47% | 69,081 |
Mar 5, 2025 | 55.14 | 55.85 | 54.82 | 55.73 | 55.56 | 1.09% | 40,343 |
Mar 4, 2025 | 55.35 | 55.86 | 54.81 | 55.13 | 54.97 | -1.12% | 44,533 |
Mar 3, 2025 | 56.88 | 57.00 | 55.48 | 55.76 | 55.59 | -1.89% | 94,338 |
Feb 28, 2025 | 55.85 | 56.83 | 55.66 | 56.83 | 56.66 | 1.79% | 74,567 |
Feb 27, 2025 | 56.89 | 56.89 | 55.83 | 55.83 | 55.66 | -1.50% | 26,357 |
Feb 26, 2025 | 56.98 | 57.21 | 56.58 | 56.68 | 56.51 | -0.33% | 17,193 |
Feb 25, 2025 | 57.16 | 57.27 | 56.64 | 56.87 | 56.70 | -0.51% | 27,818 |
Feb 24, 2025 | 57.61 | 57.66 | 57.16 | 57.16 | 56.99 | -0.44% | 26,958 |
Feb 21, 2025 | 58.31 | 58.31 | 57.37 | 57.41 | 57.24 | -1.58% | 42,889 |
Feb 20, 2025 | 58.42 | 58.42 | 58.09 | 58.33 | 58.16 | -0.31% | 209,875 |
Feb 19, 2025 | 58.24 | 58.52 | 58.21 | 58.51 | 58.34 | 0.45% | 43,614 |
Feb 18, 2025 | 58.19 | 58.28 | 58.08 | 58.25 | 58.07 | 0.23% | 312,089 |