State Street Spdr S P 500 Esg Etf (EFIV)

Overview News Price History Discussions Forecast

State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History

The historical daily chart and data for State Street Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of May 26, 2026, is $72.44.

State Street Spdr S P 500 Esg Etf all-time high stock price is $72.73, occurred on May 14, 2026.
The lowest State Street Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, State Street Spdr S P 500 Esg Etf's stock price has risen over 81.55% to $72.44 now.
The 52-week high stock price for EFIV is $72.73, representing a 0.40% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for EFIV is $55.09, indicating a -23.96% decrease from the current share price, occurred on May 30, 2025.

The table below shows more information about EFIV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$72.57	$72.23	$0.34	24,999.0	+0.71%
May 22, 2026	$72.24	$71.90	$0.344	14,223.0	+0.15%
May 21, 2026	$72.00	$71.36	$0.64	24,417.0	-0.04%
May 20, 2026	$71.87	$71.30	$0.57	15,805.0	+0.88%
May 19, 2026	$71.61	$71.13	$0.485	10,303.0	-0.52%
May 18, 2026	$72.05	$71.26	$0.785	24,570.0	-0.17%
May 15, 2026	$72.12	$71.65	$0.47	25,152.0	-1.27%
May 14, 2026	$72.73	$72.25	$0.48	62,666.0	+0.90%
May 13, 2026	$72.11	$71.39	$0.715	15,694.0	+0.71%
May 12, 2026	$71.52	$70.94	$0.5801	16,038.0	-0.12%
May 11, 2026	$71.74	$71.25	$0.49	15,335.0	+0.35%
May 08, 2026	$71.37	$71.15	$0.22	11,124.0	+0.69%
May 07, 2026	$71.24	$70.74	$0.50	17,420.0	-0.31%
May 06, 2026	$71.08	$70.40	$0.675	132,013.0	+1.73%
May 05, 2026	$69.90	$69.71	$0.1899	40,010.0	+0.75%
May 04, 2026	$69.69	$69.11	$0.575	21,093.0	-0.36%
May 01, 2026	$69.93	$69.51	$0.42	62,047.0	-0.10%
Apr 30, 2026	$69.69	$68.91	$0.775	35,567.0	+0.79%
Apr 29, 2026	$69.21	$68.87	$0.34	52,372.0	-0.06%
Apr 28, 2026	$69.18	$68.92	$0.26	19,458.0	-0.33%

State Street Spdr S P 500 Esg Etf Stock (EFIV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 500 Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P 500 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$72.73	$69.11	$3.62	557,908.0	+4.03%
Apr, 2026	$69.69	$62.72	$6.97	727,352.0	+10.39%
Mar, 2026	$67.10	$61.09	$6.00	1,413,675.0	-5.41%
Feb, 2026	$68.11	$65.97	$2.14	770,837.0	-0.98%
Jan, 2026	$67.79	$65.57	$2.22	1,013,379.0	+1.81%

State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$66.94	$64.95	$1.99	986,179.0	+1.19%
Nov, 2025	$65.85	$63.10	$2.75	1,066,202.0	+0.69%
Oct, 2025	$66.40	$62.39	$4.01	1,502,369.0	+2.78%
Sep, 2025	$63.63	$60.53	$3.10	1,557,571.0	+3.40%
Aug, 2025	$61.91	$58.99	$2.92	2,046,392.0	+2.29%
Jul, 2025	$60.90	$58.37	$2.53	1,532,001.0	+2.69%
Jun, 2025	$58.59	$55.20	$3.39	1,249,541.0	+5.25%
May, 2025	$56.29	$52.75	$3.54	8,060,209.0	+5.72%
Apr, 2025	$54.11	$46.16	$7.95	4,811,623.0	-1.64%
Mar, 2025	$57.00	$52.33	$4.67	1,421,257.0	-5.86%
Feb, 2025	$58.52	$55.66	$2.86	1,227,484.0	-0.99%
Jan, 2025	$58.41	$55.35	$3.06	3,329,994.0	+1.63%

State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$58.93	$56.03	$2.90	3,942,893.0	-2.86%
Nov, 2024	$58.47	$55.00	$3.47	3,840,749.0	+5.91%
Oct, 2024	$56.85	$54.86	$1.99	1,079,615.0	-1.09%
Sep, 2024	$55.76	$52.52	$3.24	1,158,969.0	+1.60%
Aug, 2024	$55.07	$49.70	$5.37	2,898,553.0	+2.16%
Jul, 2024	$55.42	$52.57	$2.85	4,167,477.0	+1.17%
Jun, 2024	$53.82	$51.09	$2.73	1,644,403.0	+3.09%
May, 2024	$51.86	$48.50	$3.36	1,196,267.0	+5.42%
Apr, 2024	$50.76	$47.76	$3.00	1,827,014.0	-3.52%
Mar, 2024	$50.78	$48.77	$2.01	670,239.0	+2.91%
Feb, 2024	$49.39	$46.98	$2.41	1,162,790.0	+4.97%
Jan, 2024	$47.76	$45.30	$2.46	1,507,921.0	+1.47%