loading

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 May 02, 2025, is $53.75.
  • Spdr S P 500 Esg Etf all-time high stock price is $58.93, occurred on December 06, 2024.
  • 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 34.71% to $53.75 now.
  • The 52-week high stock price for EFIV is $58.93, representing a 9.64% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for EFIV is $46.16, indicating a -14.11% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about EFIV historical price data:
Date High Low High - Low Volume % Change
May 02, 2025 $53.83 $53.40 $0.43 6,010,323.0 +1.38%
May 01, 2025 $53.56 $52.97 $0.59 16,204.0 +0.76%
Apr 30, 2025 $52.67 $51.49 $1.18 3,123,808.0 +0.19%
Apr 29, 2025 $52.62 $52.06 $0.56 43,890.0 +0.50%
Apr 28, 2025 $52.48 $51.73 $0.75 22,925.0 -0.02%
Apr 25, 2025 $52.28 $51.61 $0.67 32,880.0 +0.75%
Apr 24, 2025 $51.91 $50.92 $0.99 60,447.0 +1.75%
Apr 23, 2025 $51.91 $50.84 $1.07 107,193.0 +1.49%
Apr 22, 2025 $50.39 $49.54 $0.85 294,906.0 +2.51%
Apr 21, 2025 $49.68 $48.47 $1.21 63,546.0 -2.35%
Apr 17, 2025 $50.59 $50.00 $0.585 148,100.0 +0.12%
Apr 16, 2025 $50.96 $49.98 $0.98 44,761.0 -2.38%
Apr 15, 2025 $51.84 $51.32 $0.52 68,926.0 -0.19%
Apr 14, 2025 $52.00 $51.09 $0.91 21,117.0 +0.94%
Apr 11, 2025 $51.11 $49.75 $1.36 56,540.0 +2.00%
Apr 10, 2025 $50.58 $48.64 $1.94 92,387.0 -3.42%
Apr 09, 2025 $51.84 $47.00 $4.84 83,422.0 +9.53%
Apr 08, 2025 $50.00 $46.66 $3.34 79,704.0 -1.73%
Apr 07, 2025 $49.40 $46.16 $3.23 112,416.0 -0.70%
Apr 04, 2025 $50.25 $48.38 $1.87 215,489.0 -5.89%
Apr 03, 2025 $52.25 $51.40 $0.85 66,102.0 -4.72%

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
May, 2025 $53.83 $52.97 $0.86 12,036,850.0 +2.15%
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%
exchange_traded_fund VTV
$168.55
price up icon 1.49%
exchange_traded_fund VUG
$389.30
price up icon 1.42%
exchange_traded_fund IJH
$58.63
price up icon 2.39%
exchange_traded_fund EFA
$86.10
price up icon 1.92%
exchange_traded_fund IWF
$376.93
price up icon 1.43%
exchange_traded_fund QQQ
$488.83
price up icon 1.48%
Cap:     |  Volume (24h):