SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
66.03
+0.25 (0.38%)
Oct 28, 2025, 4:00 PM EDT - Market closed

EFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202566.0566.1765.7666.0366.030.38%49,355
Oct 27, 202565.4865.8065.4465.7865.781.37%92,637
Oct 24, 202564.8665.0464.8064.8964.890.90%65,327
Oct 23, 202564.2064.4664.1164.3164.310.37%41,155
Oct 22, 202564.4564.4563.7164.0764.07-0.37%26,648
Oct 21, 202564.3364.4264.1964.3164.31-0.02%61,189
Oct 20, 202563.8864.4163.8864.3264.321.20%39,458
Oct 17, 202563.0163.7163.0163.5663.560.76%45,250
Oct 16, 202563.7163.7862.7963.0863.08-0.68%85,718
Oct 15, 202563.7063.9062.9463.5163.510.51%71,114
Oct 14, 202562.6863.4662.4163.1963.190.04%57,855
Oct 13, 202563.1063.3262.9063.1663.161.19%54,580
Oct 10, 202564.2064.2862.3962.4262.42-2.51%77,825
Oct 9, 202564.3764.4263.9264.0364.03-0.33%41,373
Oct 8, 202564.0864.3264.0064.2464.240.47%44,219
Oct 7, 202564.3764.3763.8463.9463.94-0.53%71,881
Oct 6, 202564.2264.3064.0364.2864.280.44%106,649
Oct 3, 202563.9764.3163.9664.0064.000.09%119,939
Oct 2, 202563.9263.9963.6663.9463.940.19%80,502
Oct 1, 202563.3563.8963.3263.8263.820.36%38,141
Sep 30, 202563.2163.6163.1563.5963.590.52%81,332
Sep 29, 202563.3263.4563.1263.2663.260.29%77,065
Sep 26, 202562.9263.0962.7863.0863.080.47%25,268
Sep 25, 202562.7162.8762.4362.7962.79-0.29%58,857
Sep 24, 202563.3763.3762.8562.9762.97-0.42%24,234
Sep 23, 202563.5663.6363.1563.2463.24-0.61%456,207
Sep 22, 202563.0863.6363.0663.6363.630.47%71,783
Sep 19, 202563.2763.3763.0163.3363.170.50%44,104
Sep 18, 202562.9463.1962.8763.0262.850.74%40,832
Sep 17, 202562.6362.7862.2062.5662.39-0.12%55,752
Sep 16, 202562.8162.8162.5962.6362.47-0.20%30,000
Sep 15, 202562.6262.7662.5962.7662.600.44%161,707
Sep 12, 202562.4662.6162.3962.4862.320.10%52,166
Sep 11, 202562.0162.4862.0162.4262.261.00%21,874
Sep 10, 202562.0962.0961.6661.8061.64-0.11%47,182
Sep 9, 202561.7061.8961.6161.8761.710.36%41,287
Sep 8, 202561.6561.7761.5761.6561.490.16%60,063
Sep 5, 202561.9062.0061.2761.5561.39-0.69%38,840
Sep 4, 202561.5761.9861.4961.9861.820.70%42,180
Sep 3, 202561.4361.5561.2861.5561.390.77%66,744
Sep 2, 202560.8561.0960.5361.0860.92-0.68%63,064
Aug 29, 202561.6861.6861.3861.5061.34-0.62%60,868
Aug 28, 202561.7461.9161.5461.8861.720.30%71,446
Aug 27, 202561.4761.7461.4761.7061.540.24%23,316
Aug 26, 202561.3261.5561.2061.5561.390.41%122,171
Aug 25, 202561.4461.5961.3061.3061.14-0.39%90,395
Aug 22, 202560.7961.6660.7961.5461.381.48%94,330
Aug 21, 202560.7460.8460.4960.6460.48-0.41%78,357
Aug 20, 202561.0261.0260.4460.8960.73-0.25%51,365
Aug 19, 202561.3161.4460.9561.0460.88-0.41%71,040