Spdr S P 500 Esg Etf (EFIV)

Overview News Price History Discussions Forecast

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

The historical daily chart and data for Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of July 28, 2025, is $60.46.

Spdr S P 500 Esg Etf all-time high stock price is $60.59, occurred on July 25, 2025.
The lowest Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, Spdr S P 500 Esg Etf's stock price has risen over 51.53% to $60.46 now.
The 52-week high stock price for EFIV is $60.59, representing a 0.22% increase from the current share price, occurred on July 25, 2025.
The 52-week low stock price for EFIV is $46.16, indicating a -23.64% decrease from the current share price, occurred on April 07, 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
Jul 28, 2025	$60.58	$60.45	$0.135	22,854.0	-0.09%
Jul 25, 2025	$60.59	$60.35	$0.24	63,662.0	+0.37%
Jul 24, 2025	$60.49	$60.28	$0.205	52,479.0	+0.28%
Jul 23, 2025	$60.12	$60.03	$0.0874	7,768.0	+0.82%
Jul 22, 2025	$59.67	$59.36	$0.31	64,595.0	+0.24%
Jul 21, 2025	$59.80	$59.46	$0.34	53,693.0	+0.15%
Jul 18, 2025	$59.72	$59.34	$0.38	59,577.0	-0.15%
Jul 17, 2025	$59.55	$59.21	$0.34	84,740.0	+0.46%
Jul 16, 2025	$59.24	$58.66	$0.58	33,922.0	+0.34%
Jul 15, 2025	$59.62	$59.02	$0.60	96,927.0	-0.37%
Jul 14, 2025	$59.28	$58.96	$0.32	53,732.0	+0.08%
Jul 11, 2025	$59.34	$59.01	$0.33	128,330.0	-0.35%
Jul 10, 2025	$59.51	$59.17	$0.34	43,080.0	+0.28%
Jul 09, 2025	$59.31	$59.01	$0.30	45,809.0	+0.53%
Jul 08, 2025	$59.04	$58.80	$0.24	156,137.0	+0.20%
Jul 07, 2025	$59.18	$58.58	$0.605	165,929.0	-0.79%
Jul 03, 2025	$59.34	$58.99	$0.35	69,146.0	+0.80%
Jul 02, 2025	$58.85	$58.42	$0.43	136,484.0	+0.41%
Jul 01, 2025	$58.68	$58.37	$0.31	69,469.0	+0.02%
Jun 30, 2025	$58.59	$58.24	$0.345	98,693.0	+0.62%

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 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 Spdr S P 500 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

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

Month	High	Low	High - Low	Volume	% Change
Jul, 2025	$60.59	$58.37	$2.22	1,408,333.0	+3.26%
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%

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%

Spdr S P 500 Esg Etf Stock (EFIV) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$46.38	$44.18	$2.19	509,974.0	+3.98%
Nov, 2023	$44.66	$40.95	$3.70	1,076,885.0	+9.01%
Oct, 2023	$42.62	$39.90	$2.72	1,639,902.0	+0.00%

VTV

$179.96

0.38%

VUG

$455.37

0.23%

IJH

$64.30

0.09%

EFA

$89.30

1.59%

IWF

$440.91

0.24%

QQQ

$567.95

0.27%