Stockscreener 앱 받기
71.15
0.20%
-0.14
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $71.97 | $70.89 | $1.08 | 132,846.0 | -0.20% |
| 2026-07-24 | $71.79 | $71.20 | $0.5938 | 16,950.0 | -0.10% |
| 2026-07-23 | $71.64 | $71.13 | $0.511 | 22,246.0 | -0.96% |
| 2026-07-22 | $72.46 | $72.05 | $0.4069 | 16,946.0 | -0.17% |
| 2026-07-21 | $72.23 | $71.85 | $0.38 | 29,689.0 | +0.84% |
| 2026-07-20 | $72.18 | $71.53 | $0.65 | 25,458.0 | -0.07% |
| 2026-07-17 | $72.02 | $71.38 | $0.645 | 12,224.0 | -1.15% |
| 2026-07-16 | $72.81 | $72.19 | $0.62 | 1,169,371.0 | -0.45% |
| 2026-07-15 | $72.89 | $72.28 | $0.605 | 14,053.0 | -0.03% |
| 2026-07-14 | $72.84 | $72.46 | $0.38 | 163,221.0 | +0.71% |
| 2026-07-13 | $72.67 | $72.22 | $0.45 | 21,025.0 | -0.74% |
| 2026-07-10 | $72.83 | $72.41 | $0.42 | 6,328.0 | +0.57% |
| 2026-07-09 | $72.53 | $72.15 | $0.38 | 29,372.0 | +0.51% |
| 2026-07-08 | $72.09 | $71.42 | $0.67 | 22,950.0 | -0.26% |
| 2026-07-07 | $72.44 | $71.97 | $0.47 | 18,435.0 | -0.43% |
| 2026-07-06 | $72.72 | $72.43 | $0.29 | 22,789.0 | +0.29% |
| 2026-07-02 | $72.94 | $71.78 | $1.16 | 27,446.0 | -0.26% |
| 2026-07-01 | $72.76 | $72.30 | $0.46 | 18,653.0 | -0.55% |
| 2026-06-30 | $73.03 | $72.56 | $0.4699 | 17,019.0 | +0.62% |
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 500 Esg Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 500 Esg Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $72.94 | $70.89 | $2.05 | 1,902,848.0 | -2.44% |
| 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 주식 (EFIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EFIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):