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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202552.0652.6252.0652.5252.520.50%44,358
Apr 28, 202552.3352.4851.7352.2652.26-0.02%22,930
Apr 25, 202551.8352.2851.6152.2752.270.75%33,375
Apr 24, 202551.0551.9150.9251.8851.881.75%60,507
Apr 23, 202551.4151.9150.8450.9950.991.49%107,478
Apr 22, 202549.5450.3949.5450.2450.242.51%295,067
Apr 21, 202549.6849.6848.4749.0149.01-2.35%64,046
Apr 17, 202550.2650.5950.0050.1950.190.12%153,601
Apr 16, 202550.7150.9649.9850.1350.13-2.38%44,762
Apr 15, 202551.5051.8451.3251.3551.35-0.19%68,966
Apr 14, 202551.9252.0051.0951.4551.450.94%21,117
Apr 11, 202549.8951.1149.7550.9750.972.00%56,540
Apr 10, 202550.5850.5848.6449.9749.97-3.42%92,387
Apr 9, 202547.0351.8447.0051.7451.749.53%83,543
Apr 8, 202549.6550.0046.6647.2447.24-1.73%79,709
Apr 7, 202546.7749.4046.1748.0748.07-0.70%112,628
Apr 4, 202550.1350.2548.3848.4148.41-5.89%215,489
Apr 3, 202552.0952.2551.4051.4451.44-4.72%66,105
Apr 2, 202553.1354.1153.1353.9953.990.60%23,354
Apr 1, 202553.2953.8553.0853.6753.670.32%50,122
Mar 31, 202552.4953.5452.3353.5053.500.73%57,114
Mar 28, 202553.9254.0453.0353.1153.11-1.84%52,782
Mar 27, 202554.0854.4053.9954.1154.11-0.20%42,935
Mar 26, 202554.7554.8554.0854.2254.22-1.07%44,577
Mar 25, 202554.8154.8454.6554.8154.810.16%48,027
Mar 24, 202554.3854.7954.3854.7254.721.37%24,546
Mar 21, 202553.5153.9853.4153.9853.820.15%135,567
Mar 20, 202553.7054.3253.7053.9053.74-0.17%35,388
Mar 19, 202553.6454.3553.6253.9953.831.05%49,108
Mar 18, 202553.8153.8153.3553.4353.27-1.02%51,956
Mar 17, 202553.6154.2253.6153.9853.820.60%66,317
Mar 14, 202552.9353.7052.9353.6653.502.15%45,201
Mar 13, 202553.2253.2552.4452.5352.37-1.39%71,753
Mar 12, 202553.5353.5352.7853.2753.110.40%91,578
Mar 11, 202553.4553.6552.6953.0652.90-1.03%94,111
Mar 10, 202554.3954.5253.2153.6153.45-2.92%252,122
Mar 7, 202554.7355.3054.3955.2255.060.56%49,332
Mar 6, 202555.0555.4554.7354.9154.75-1.47%69,081
Mar 5, 202555.1455.8554.8255.7355.561.09%40,343
Mar 4, 202555.3555.8654.8155.1354.97-1.12%44,533
Mar 3, 202556.8857.0055.4855.7655.59-1.89%94,338
Feb 28, 202555.8556.8355.6656.8356.661.79%74,567
Feb 27, 202556.8956.8955.8355.8355.66-1.50%26,357
Feb 26, 202556.9857.2156.5856.6856.51-0.33%17,193
Feb 25, 202557.1657.2756.6456.8756.70-0.51%27,818
Feb 24, 202557.6157.6657.1657.1656.99-0.44%26,958
Feb 21, 202558.3158.3157.3757.4157.24-1.58%42,889
Feb 20, 202558.4258.4258.0958.3358.16-0.31%209,875
Feb 19, 202558.2458.5258.2158.5158.340.45%43,614
Feb 18, 202558.1958.2858.0858.2558.070.23%312,089