SPDR Series Trust - SPDR S&P 500 ESG ETF (BMV:EFIV)
Mexico · Delayed Price · Currency is MXN 1,142.00
0.00 (0.00%)
At close: Aug 29, 2025
BMV:EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.96% | 9 |
| Aug 29, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 40 |
| Aug 22, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.18% | 8 |
| Aug 20, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.19% | 1,190 |
| Aug 14, 2025 | 1,153.10 | 1,153.70 | 1,153.10 | 1,153.70 | 1,153.70 | 1.07% | 20,677 |
| Aug 13, 2025 | 1,141.50 | 1,141.60 | 1,141.50 | 1,141.50 | 1,141.50 | 0.48% | 27,927 |
| Aug 12, 2025 | 1,135.00 | 1,136.10 | 1,135.00 | 1,136.10 | 1,136.10 | 0.12% | 45,857 |
| Aug 11, 2025 | 1,134.40 | 1,134.70 | 1,134.40 | 1,134.70 | 1,134.70 | 0.64% | 22,160 |
| Aug 8, 2025 | 1,122.00 | 1,127.50 | 1,120.80 | 1,127.50 | 1,127.50 | 0.89% | 28,394 |
| Aug 7, 2025 | 1,117.60 | 1,117.60 | 1,117.50 | 1,117.50 | 1,117.50 | -1.66% | 15,785 |
| Aug 4, 2025 | 1,138.00 | 1,138.00 | 1,136.40 | 1,136.40 | 1,136.40 | 1.45% | 948 |
| Aug 1, 2025 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | -1.13% | 234 |
| Jul 31, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.02% | 2,229 |
| Jul 29, 2025 | 1,152.90 | 1,152.90 | 1,133.18 | 1,133.18 | 1,133.18 | 0.34% | 4,540 |
| Jul 28, 2025 | 1,135.00 | 1,135.00 | 1,129.37 | 1,129.37 | 1,129.37 | 0.96% | 2,924 |
| Jul 25, 2025 | 1,118.62 | 1,118.62 | 1,118.62 | 1,118.62 | 1,118.62 | -0.12% | 550 |
| Jul 24, 2025 | 1,119.50 | 1,120.00 | 1,119.50 | 1,120.00 | 1,120.00 | 1.36% | 622 |
| Jul 23, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.47% | 310 |
| Jul 22, 2025 | 1,119.90 | 1,119.90 | 1,110.20 | 1,110.20 | 1,110.20 | 0.03% | 16,360 |
| Jul 21, 2025 | 1,111.00 | 1,111.00 | 1,109.90 | 1,109.90 | 1,109.90 | -0.11% | 5,300 |
| Jul 18, 2025 | 1,111.10 | 1,111.10 | 1,111.10 | 1,111.10 | 1,111.10 | -0.31% | 710 |
| Jul 17, 2025 | 1,113.00 | 1,114.50 | 1,113.00 | 1,114.50 | 1,114.50 | 0.36% | 9,960 |
| Jul 16, 2025 | 1,112.00 | 1,112.00 | 1,101.00 | 1,110.50 | 1,110.50 | -0.20% | 3,588 |
| Jul 15, 2025 | 1,112.00 | 1,112.70 | 1,110.00 | 1,112.70 | 1,112.70 | 0.42% | 40,251 |
| Jul 14, 2025 | 1,103.00 | 1,111.30 | 1,103.00 | 1,108.00 | 1,108.00 | 0.45% | 3,075 |
| Jul 11, 2025 | 1,103.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.24% | 650 |
| Jul 10, 2025 | 1,100.30 | 1,105.60 | 1,100.30 | 1,105.60 | 1,105.60 | 0.48% | 5,360 |
| Jul 9, 2025 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | 0.67% | 9,020 |
| Jul 8, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.19% | 402 |
| Jul 7, 2025 | 1,124.00 | 1,124.00 | 1,095.10 | 1,095.10 | 1,095.10 | 0.93% | 17,446 |
| Jul 3, 2025 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.54% | 12,019 |
| Jul 2, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.52% | 11,150 |
| Jul 1, 2025 | 1,096.30 | 1,096.30 | 1,096.30 | 1,096.30 | 1,096.30 | 0.19% | 37,640 |
| Jun 30, 2025 | 1,093.60 | 1,094.20 | 1,093.60 | 1,094.20 | 1,094.20 | 0.31% | 40,209 |
| Jun 27, 2025 | 1,095.70 | 1,095.70 | 1,090.00 | 1,090.80 | 1,090.80 | -0.20% | 62,175 |
| Jun 26, 2025 | 1,090.90 | 1,093.00 | 1,088.00 | 1,093.00 | 1,093.00 | 0.60% | 12,307 |
| Jun 25, 2025 | 1,082.00 | 1,090.30 | 1,082.00 | 1,086.53 | 1,086.53 | 0.23% | 24,318 |
| Jun 24, 2025 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1.12% | 1,220 |
| Jun 23, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.92% | 30 |
| Jun 20, 2025 | 1,081.90 | 1,081.90 | 1,081.90 | 1,081.90 | 1,078.58 | -0.83% | 9,545 |
| Jun 18, 2025 | 1,090.90 | 1,090.90 | 1,090.90 | 1,090.90 | 1,087.55 | 1.73% | 7,600 |
| Jun 17, 2025 | 1,093.22 | 1,093.22 | 1,072.40 | 1,072.40 | 1,069.11 | 0.13% | 7,890 |
| Jun 16, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,067.71 | -0.09% | 260 |
| Jun 13, 2025 | 1,087.80 | 1,087.80 | 1,070.10 | 1,072.00 | 1,068.71 | -1.45% | 15,774 |
| Jun 10, 2025 | 1,087.80 | 1,087.80 | 1,087.80 | 1,087.80 | 1,084.46 | 0.82% | 1,200 |
| Jun 9, 2025 | 1,080.49 | 1,081.00 | 1,079.00 | 1,079.00 | 1,075.69 | -1.16% | 12,830 |
| Jun 6, 2025 | 1,091.45 | 1,091.70 | 1,088.00 | 1,091.70 | 1,088.35 | 1.22% | 23,119 |
| Jun 4, 2025 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,075.19 | 0.23% | 2,321 |
| Jun 3, 2025 | 1,079.90 | 1,079.90 | 1,076.00 | 1,076.00 | 1,072.70 | 0.75% | 2,954 |
| Jun 2, 2025 | 1,062.33 | 1,068.00 | 1,062.33 | 1,068.00 | 1,064.72 | -1.14% | 8,425 |