State Street SPDR S&P 500 ESG ETF (EFIV)

EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	67.78	67.79	67.56	67.70	67.70	0.13%	17,935
Jan 27, 2026	67.56	67.74	67.51	67.61	67.61	0.37%	102,841
Jan 26, 2026	67.04	67.45	67.04	67.36	67.36	0.70%	98,633
Jan 23, 2026	66.85	67.06	66.75	66.89	66.89	-	357,003
Jan 22, 2026	66.87	67.08	66.73	66.89	66.89	0.59%	19,483
Jan 21, 2026	65.84	66.83	65.84	66.50	66.50	1.37%	37,171
Jan 20, 2026	65.99	66.22	65.57	65.60	65.60	-1.98%	26,519
Jan 16, 2026	67.03	67.10	66.92	66.92	66.92	-0.09%	7,641
Jan 15, 2026	67.20	67.26	66.98	66.98	66.98	0.15%	18,374
Jan 14, 2026	66.80	66.88	66.45	66.88	66.88	-0.34%	19,401
Jan 13, 2026	67.24	67.29	66.89	67.11	67.11	-0.19%	25,664
Jan 12, 2026	66.93	67.29	66.93	67.24	67.24	-0.06%	29,708
Jan 9, 2026	67.00	67.37	67.00	67.28	67.28	0.50%	46,966
Jan 8, 2026	66.91	66.98	66.82	66.94	66.94	-0.05%	56,175
Jan 7, 2026	67.24	67.32	66.97	66.97	66.97	-0.16%	16,033
Jan 6, 2026	66.77	67.09	66.76	67.08	67.08	0.60%	21,613
Jan 5, 2026	66.67	66.85	66.65	66.68	66.68	0.44%	38,702
Jan 2, 2026	66.51	66.68	66.11	66.39	66.39	0.36%	28,297
Dec 31, 2025	66.68	66.68	66.15	66.15	66.15	-0.66%	5,350
Dec 30, 2025	66.62	66.75	66.59	66.59	66.59	-0.11%	9,978
Dec 29, 2025	66.61	66.73	66.47	66.66	66.66	-0.27%	48,451
Dec 26, 2025	66.85	66.94	66.79	66.84	66.84	0.09%	15,218
Dec 24, 2025	66.56	66.85	66.56	66.78	66.78	0.32%	13,673
Dec 23, 2025	66.15	66.57	66.15	66.57	66.56	0.48%	17,766
Dec 22, 2025	66.16	66.25	66.03	66.25	66.25	0.42%	110,206
Dec 19, 2025	65.60	66.00	65.60	65.97	65.79	0.80%	24,245
Dec 18, 2025	65.46	65.80	65.29	65.45	65.27	0.75%	422,437
Dec 17, 2025	65.67	65.67	64.95	64.96	64.78	-1.09%	21,837
Dec 16, 2025	65.80	65.80	65.31	65.67	65.50	-0.29%	29,296
Dec 15, 2025	66.24	66.24	65.74	65.86	65.69	-0.07%	14,286
Dec 12, 2025	66.45	66.45	65.75	65.91	65.73	-0.72%	18,905
Dec 11, 2025	66.04	66.41	65.83	66.39	66.21	0.31%	18,288
Dec 10, 2025	65.80	66.27	65.71	66.18	66.00	0.41%	24,466
Dec 9, 2025	65.95	66.07	65.87	65.91	65.73	-0.06%	22,108
Dec 8, 2025	66.21	66.21	65.82	65.95	65.77	-0.32%	23,821
Dec 5, 2025	66.19	66.36	66.09	66.16	65.98	0.23%	31,470
Dec 4, 2025	66.24	66.24	65.78	66.01	65.83	0.06%	26,801
Dec 3, 2025	65.73	66.14	65.73	65.97	65.79	0.17%	39,549
Dec 2, 2025	65.80	65.94	65.70	65.86	65.68	0.34%	14,887
Dec 1, 2025	65.41	65.87	65.41	65.64	65.46	-0.26%	39,386
Nov 28, 2025	65.69	65.81	65.65	65.81	65.63	0.30%	25,277
Nov 26, 2025	65.52	65.82	65.40	65.61	65.43	0.57%	34,700
Nov 25, 2025	64.60	65.32	64.46	65.24	65.06	0.93%	46,718
Nov 24, 2025	64.24	64.75	64.17	64.64	64.47	1.17%	47,213
Nov 21, 2025	63.42	64.41	63.30	63.89	63.72	1.25%	12,267
Nov 20, 2025	64.98	65.19	63.10	63.10	62.93	-1.43%	34,721
Nov 19, 2025	63.85	64.52	63.74	64.02	63.84	0.32%	30,177
Nov 18, 2025	63.95	64.16	63.33	63.81	63.64	-0.65%	24,095
Nov 17, 2025	64.73	65.07	64.05	64.23	64.06	-1.00%	24,069
Nov 14, 2025	64.26	65.17	64.10	64.88	64.70	0.06%	33,428

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.