SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
64.24
+0.30 (0.47%)
Oct 8, 2025, 4:00 PM EDT - Market closed
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 64.08 | 64.32 | 64.00 | 64.24 | 64.24 | 0.47% | 44,219 |
| Oct 7, 2025 | 64.37 | 64.37 | 63.84 | 63.94 | 63.94 | -0.53% | 71,881 |
| Oct 6, 2025 | 64.22 | 64.30 | 64.03 | 64.28 | 64.28 | 0.44% | 106,649 |
| Oct 3, 2025 | 63.97 | 64.31 | 63.96 | 64.00 | 64.00 | 0.09% | 119,939 |
| Oct 2, 2025 | 63.92 | 63.99 | 63.66 | 63.94 | 63.94 | 0.19% | 80,502 |
| Oct 1, 2025 | 63.35 | 63.89 | 63.32 | 63.82 | 63.82 | 0.36% | 38,141 |
| Sep 30, 2025 | 63.21 | 63.61 | 63.15 | 63.59 | 63.59 | 0.52% | 81,332 |
| Sep 29, 2025 | 63.32 | 63.45 | 63.12 | 63.26 | 63.26 | 0.29% | 77,065 |
| Sep 26, 2025 | 62.92 | 63.09 | 62.78 | 63.08 | 63.08 | 0.47% | 25,268 |
| Sep 25, 2025 | 62.71 | 62.87 | 62.43 | 62.79 | 62.79 | -0.29% | 58,857 |
| Sep 24, 2025 | 63.37 | 63.37 | 62.85 | 62.97 | 62.97 | -0.42% | 24,234 |
| Sep 23, 2025 | 63.56 | 63.63 | 63.15 | 63.24 | 63.24 | -0.61% | 456,207 |
| Sep 22, 2025 | 63.08 | 63.63 | 63.06 | 63.63 | 63.63 | 0.47% | 71,783 |
| Sep 19, 2025 | 63.27 | 63.37 | 63.01 | 63.33 | 63.17 | 0.50% | 44,104 |
| Sep 18, 2025 | 62.94 | 63.19 | 62.87 | 63.02 | 62.85 | 0.74% | 40,832 |
| Sep 17, 2025 | 62.63 | 62.78 | 62.20 | 62.56 | 62.39 | -0.12% | 55,752 |
| Sep 16, 2025 | 62.81 | 62.81 | 62.59 | 62.63 | 62.47 | -0.20% | 30,000 |
| Sep 15, 2025 | 62.62 | 62.76 | 62.59 | 62.76 | 62.60 | 0.44% | 161,707 |
| Sep 12, 2025 | 62.46 | 62.61 | 62.39 | 62.48 | 62.32 | 0.10% | 52,166 |
| Sep 11, 2025 | 62.01 | 62.48 | 62.01 | 62.42 | 62.26 | 1.00% | 21,874 |
| Sep 10, 2025 | 62.09 | 62.09 | 61.66 | 61.80 | 61.64 | -0.11% | 47,182 |
| Sep 9, 2025 | 61.70 | 61.89 | 61.61 | 61.87 | 61.71 | 0.36% | 41,287 |
| Sep 8, 2025 | 61.65 | 61.77 | 61.57 | 61.65 | 61.49 | 0.16% | 60,063 |
| Sep 5, 2025 | 61.90 | 62.00 | 61.27 | 61.55 | 61.39 | -0.69% | 38,840 |
| Sep 4, 2025 | 61.57 | 61.98 | 61.49 | 61.98 | 61.82 | 0.70% | 42,180 |
| Sep 3, 2025 | 61.43 | 61.55 | 61.28 | 61.55 | 61.39 | 0.77% | 66,744 |
| Sep 2, 2025 | 60.85 | 61.09 | 60.53 | 61.08 | 60.92 | -0.68% | 63,064 |
| Aug 29, 2025 | 61.68 | 61.68 | 61.38 | 61.50 | 61.34 | -0.62% | 60,868 |
| Aug 28, 2025 | 61.74 | 61.91 | 61.54 | 61.88 | 61.72 | 0.30% | 71,446 |
| Aug 27, 2025 | 61.47 | 61.74 | 61.47 | 61.70 | 61.54 | 0.24% | 23,316 |
| Aug 26, 2025 | 61.32 | 61.55 | 61.20 | 61.55 | 61.39 | 0.41% | 122,171 |
| Aug 25, 2025 | 61.44 | 61.59 | 61.30 | 61.30 | 61.14 | -0.39% | 90,395 |
| Aug 22, 2025 | 60.79 | 61.66 | 60.79 | 61.54 | 61.38 | 1.48% | 94,330 |
| Aug 21, 2025 | 60.74 | 60.84 | 60.49 | 60.64 | 60.48 | -0.41% | 78,357 |
| Aug 20, 2025 | 61.02 | 61.02 | 60.44 | 60.89 | 60.73 | -0.25% | 51,365 |
| Aug 19, 2025 | 61.31 | 61.44 | 60.95 | 61.04 | 60.88 | -0.41% | 71,040 |
| Aug 18, 2025 | 61.35 | 61.42 | 61.22 | 61.29 | 61.13 | -0.10% | 121,582 |
| Aug 15, 2025 | 61.64 | 61.64 | 61.30 | 61.35 | 61.19 | -0.18% | 48,524 |
| Aug 14, 2025 | 61.26 | 61.56 | 61.26 | 61.46 | 61.30 | -0.03% | 198,186 |
| Aug 13, 2025 | 61.51 | 61.52 | 61.29 | 61.48 | 61.32 | 0.28% | 142,338 |
| Aug 12, 2025 | 60.81 | 61.31 | 60.75 | 61.31 | 61.15 | 1.19% | 146,482 |
| Aug 11, 2025 | 60.73 | 60.89 | 60.50 | 60.59 | 60.43 | -0.25% | 87,335 |
| Aug 8, 2025 | 60.34 | 60.81 | 60.33 | 60.74 | 60.58 | 1.06% | 126,415 |
| Aug 7, 2025 | 60.50 | 60.53 | 59.86 | 60.10 | 59.95 | -0.13% | 105,773 |
| Aug 6, 2025 | 59.94 | 60.28 | 59.85 | 60.18 | 60.03 | 0.46% | 83,641 |
| Aug 5, 2025 | 60.26 | 60.29 | 59.81 | 59.90 | 59.75 | -0.51% | 117,833 |
| Aug 4, 2025 | 59.56 | 60.24 | 59.56 | 60.21 | 60.06 | 1.64% | 61,283 |
| Aug 1, 2025 | 59.73 | 59.77 | 58.99 | 59.24 | 59.09 | -1.47% | 145,094 |
| Jul 31, 2025 | 60.90 | 60.90 | 60.04 | 60.13 | 59.97 | -0.02% | 26,483 |
| Jul 30, 2025 | 60.42 | 60.49 | 59.92 | 60.14 | 59.99 | -0.24% | 26,616 |