State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
67.22
+0.84 (1.27%)
At close: Apr 14, 2026, 4:00 PM EDT
67.22
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 66.58 | 67.24 | 66.58 | 67.22 | 67.22 | 1.27% | 25,938 |
| Apr 13, 2026 | 65.64 | 66.40 | 65.54 | 66.38 | 66.38 | 0.84% | 19,735 |
| Apr 10, 2026 | 66.17 | 66.17 | 65.77 | 65.83 | 65.83 | -0.32% | 29,978 |
| Apr 9, 2026 | 65.55 | 66.10 | 65.50 | 66.04 | 66.04 | 0.53% | 12,653 |
| Apr 8, 2026 | 65.60 | 65.69 | 65.30 | 65.69 | 65.69 | 2.66% | 15,623 |
| Apr 7, 2026 | 63.82 | 63.99 | 63.31 | 63.99 | 63.99 | -0.06% | 25,416 |
| Apr 6, 2026 | 63.71 | 64.06 | 63.69 | 64.03 | 64.03 | 0.52% | 14,430 |
| Apr 2, 2026 | 62.87 | 63.73 | 62.72 | 63.70 | 63.70 | 0.17% | 21,523 |
| Apr 1, 2026 | 63.46 | 63.94 | 63.46 | 63.59 | 63.59 | 0.81% | 35,549 |
| Mar 31, 2026 | 61.95 | 63.17 | 61.95 | 63.08 | 63.08 | 2.85% | 19,509 |
| Mar 30, 2026 | 62.03 | 62.03 | 61.10 | 61.33 | 61.33 | -0.26% | 15,062 |
| Mar 27, 2026 | 62.27 | 62.27 | 61.41 | 61.49 | 61.49 | -1.63% | 169,699 |
| Mar 26, 2026 | 63.19 | 63.37 | 62.49 | 62.51 | 62.51 | -1.68% | 230,855 |
| Mar 25, 2026 | 63.80 | 63.92 | 63.37 | 63.58 | 63.58 | 0.41% | 232,134 |
| Mar 24, 2026 | 63.14 | 63.67 | 63.10 | 63.32 | 63.32 | -0.35% | 52,645 |
| Mar 23, 2026 | 63.84 | 64.16 | 63.48 | 63.54 | 63.54 | 0.70% | 19,152 |
| Mar 20, 2026 | 63.90 | 63.90 | 62.75 | 63.10 | 62.94 | -1.41% | 12,907 |
| Mar 19, 2026 | 63.68 | 64.22 | 63.65 | 64.00 | 63.83 | -0.28% | 11,789 |
| Mar 18, 2026 | 64.85 | 64.89 | 64.15 | 64.18 | 64.01 | -1.37% | 22,436 |
| Mar 17, 2026 | 65.23 | 65.41 | 65.07 | 65.07 | 64.90 | 0.28% | 26,060 |
| Mar 16, 2026 | 64.83 | 65.01 | 64.78 | 64.89 | 64.72 | 1.07% | 8,459 |
| Mar 13, 2026 | 64.90 | 65.17 | 64.17 | 64.20 | 64.03 | -0.69% | 17,801 |
| Mar 12, 2026 | 65.17 | 65.17 | 64.64 | 64.64 | 64.48 | -1.49% | 111,763 |
| Mar 11, 2026 | 65.67 | 65.76 | 65.37 | 65.62 | 65.45 | -0.08% | 14,403 |
| Mar 10, 2026 | 65.62 | 66.19 | 65.42 | 65.67 | 65.50 | - | 50,166 |
| Mar 9, 2026 | 64.53 | 65.79 | 64.20 | 65.67 | 65.50 | 0.83% | 50,729 |
| Mar 6, 2026 | 65.25 | 65.39 | 64.93 | 65.13 | 64.96 | -1.39% | 22,398 |
| Mar 5, 2026 | 66.14 | 66.37 | 65.50 | 66.05 | 65.88 | -0.80% | 133,322 |
| Mar 4, 2026 | 66.37 | 66.74 | 66.32 | 66.58 | 66.41 | 0.45% | 80,865 |
| Mar 3, 2026 | 65.78 | 66.46 | 65.39 | 66.28 | 66.11 | -0.88% | 77,224 |
| Mar 2, 2026 | 66.12 | 67.10 | 66.12 | 66.87 | 66.70 | 0.27% | 35,072 |
| Feb 27, 2026 | 66.58 | 66.82 | 66.55 | 66.69 | 66.52 | -0.83% | 13,117 |
| Feb 26, 2026 | 67.83 | 67.83 | 67.00 | 67.25 | 67.08 | -0.78% | 16,795 |
| Feb 25, 2026 | 67.42 | 67.81 | 67.42 | 67.78 | 67.60 | 0.82% | 14,637 |
| Feb 24, 2026 | 66.74 | 67.32 | 66.73 | 67.23 | 67.05 | 0.76% | 28,564 |
| Feb 23, 2026 | 67.24 | 67.26 | 66.61 | 66.72 | 66.55 | -0.80% | 50,301 |
| Feb 20, 2026 | 66.49 | 67.26 | 66.49 | 67.26 | 67.09 | 0.84% | 10,419 |
| Feb 19, 2026 | 66.79 | 66.84 | 66.51 | 66.70 | 66.53 | -0.42% | 30,514 |
| Feb 18, 2026 | 66.78 | 67.17 | 66.74 | 66.98 | 66.81 | 0.62% | 35,519 |
| Feb 17, 2026 | 66.37 | 66.78 | 65.97 | 66.57 | 66.40 | 0.17% | 22,284 |
| Feb 13, 2026 | 66.64 | 66.89 | 66.32 | 66.46 | 66.29 | -0.23% | 22,147 |
| Feb 12, 2026 | 67.85 | 67.89 | 66.50 | 66.61 | 66.44 | -1.48% | 26,046 |
| Feb 11, 2026 | 68.02 | 68.11 | 67.48 | 67.61 | 67.44 | 0.13% | 21,851 |
| Feb 10, 2026 | 67.95 | 67.95 | 67.52 | 67.52 | 67.35 | -0.56% | 57,165 |
| Feb 9, 2026 | 67.52 | 68.02 | 67.52 | 67.90 | 67.72 | 0.38% | 85,758 |
| Feb 6, 2026 | 66.76 | 67.78 | 66.76 | 67.64 | 67.47 | 2.08% | 41,236 |
| Feb 5, 2026 | 66.50 | 66.68 | 66.08 | 66.26 | 66.09 | -1.24% | 33,240 |
| Feb 4, 2026 | 67.34 | 67.41 | 66.80 | 67.09 | 66.92 | -0.07% | 190,305 |
| Feb 3, 2026 | 67.76 | 67.78 | 66.82 | 67.14 | 66.97 | -0.92% | 31,327 |
| Feb 2, 2026 | 67.14 | 67.88 | 67.14 | 67.76 | 67.59 | 0.61% | 40,969 |