State Street Spdr S P 500 Esg Etf (EFIV)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di State Street Spdr S P 500 Esg Etf (EFIV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-27	$74.40	$74.17	$0.225	10,796.0	+0.42%
2026-10-26	$74.14	$73.61	$0.53	86,225.0	+0.83%
2026-10-23	$73.72	$73.36	$0.3549	235,720.0	-0.61%
2026-10-22	$74.26	$73.67	$0.59	322,433.0	-1.20%
2026-10-21	$74.82	$74.34	$0.48	57,353.0	+0.48%
2026-10-20	$74.67	$74.04	$0.6275	20,631.0	+0.32%
2026-10-19	$74.55	$74.15	$0.40	20,825.0	+0.23%
2026-10-16	$74.90	$73.89	$1.01	58,308.0	-1.11%
2026-10-15	$74.92	$74.07	$0.855	517,857.0	+0.46%
2026-10-14	$75.09	$74.23	$0.86	34,872.0	-1.02%
2026-10-13	$75.40	$75.01	$0.39	27,483.0	-0.15%
2026-10-12	$75.44	$75.23	$0.2148	26,913.0	-0.04%
2026-10-09	$75.51	$75.25	$0.26	39,803.0	+0.61%
2026-10-08	$75.23	$74.72	$0.51	20,633.0	-0.61%
2026-10-07	$75.42	$75.09	$0.325	18,758.0	-0.28%
2026-10-06	$75.86	$75.58	$0.285	21,369.0	+0.31%
2026-10-05	$75.46	$74.80	$0.66	29,996.0	+0.83%
2026-10-02	$75.06	$74.65	$0.4149	9,021.0	+0.58%
2026-10-01	$74.35	$73.81	$0.54	19,789.0	+0.34%
2026-09-30	$74.73	$74.04	$0.69	27,151.0	-0.22%
2026-09-29	$74.49	$74.04	$0.45	50,691.0	-0.16%

State Street Spdr S P 500 Esg Etf Stock (EFIV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P 500 Esg Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EFIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P 500 Esg Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

State Street Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$75.86	$73.36	$2.50	1,578,785.0	+0.35%
2026-09	$75.63	$72.64	$2.99	699,788.0	-1.23%
2026-08	$76.28	$72.88	$3.40	634,071.0	+3.21%
2026-07	$72.94	$70.31	$2.63	1,874,527.0	-0.38%
2026-06	$73.74	$70.34	$3.40	671,585.0	+0.43%
2026-05	$72.88	$69.11	$3.77	632,445.0	+4.29%
2026-04	$69.69	$62.72	$6.97	727,352.0	+10.39%
2026-03	$67.10	$61.09	$6.00	1,413,675.0	-5.41%
2026-02	$68.11	$65.97	$2.14	770,837.0	-0.98%
2026-01	$67.79	$65.57	$2.22	1,013,379.0	+1.81%

State Street Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$66.94	$64.95	$1.99	986,179.0	+1.19%
2025-11	$65.85	$63.10	$2.75	1,066,202.0	+0.69%
2025-10	$66.40	$62.39	$4.01	1,502,369.0	+2.78%
2025-09	$63.63	$60.53	$3.10	1,557,571.0	+3.40%
2025-08	$61.91	$58.99	$2.92	2,046,392.0	+2.29%
2025-07	$60.90	$58.37	$2.53	1,532,001.0	+2.69%
2025-06	$58.59	$55.20	$3.39	1,249,541.0	+5.25%
2025-05	$56.29	$52.75	$3.54	8,060,209.0	+5.72%
2025-04	$54.11	$46.16	$7.95	4,811,623.0	-1.64%
2025-03	$57.00	$52.33	$4.67	1,421,257.0	-5.86%
2025-02	$58.52	$55.66	$2.86	1,227,484.0	-0.99%
2025-01	$58.41	$55.35	$3.06	3,329,994.0	+1.63%

State Street Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$58.93	$56.03	$2.90	3,942,893.0	-2.86%
2024-11	$58.47	$55.00	$3.47	3,840,749.0	+5.91%
2024-10	$56.85	$54.86	$1.99	1,079,615.0	-1.09%
2024-09	$55.76	$52.52	$3.24	1,158,969.0	+1.60%
2024-08	$55.07	$49.70	$5.37	2,898,553.0	+2.16%
2024-07	$55.42	$52.57	$2.85	4,167,477.0	+1.17%
2024-06	$53.82	$51.09	$2.73	1,644,403.0	+3.09%
2024-05	$51.86	$48.50	$3.36	1,196,267.0	+5.42%
2024-04	$50.76	$47.76	$3.00	1,827,014.0	-3.52%
2024-03	$50.78	$48.77	$2.01	670,239.0	+2.91%
2024-02	$49.39	$46.98	$2.41	1,162,790.0	+4.97%
2024-01	$47.76	$45.30	$2.46	1,507,921.0	+1.47%