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 May 23, 2025, is $54.61.

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 36.87% to $54.61 now.
The 52-week high stock price for EFIV is $58.93, representing a 7.91% increase from the current share price, occurred on December 06, 2024.
The 52-week low stock price for EFIV is $46.16, indicating a -15.46% 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
May 23, 2025	$54.82	$54.32	$0.50	76,618.0	-0.81%
May 22, 2025	$55.40	$54.96	$0.44	1,200,344.0	-0.04%
May 21, 2025	$55.94	$55.06	$0.88	21,005.0	-1.59%
May 20, 2025	$56.13	$55.70	$0.43	28,032.0	-0.46%
May 19, 2025	$56.29	$55.62	$0.67	29,963.0	+0.11%
May 16, 2025	$56.19	$55.71	$0.4799	21,557.0	+0.70%
May 15, 2025	$55.87	$55.32	$0.545	12,003.0	+0.41%
May 14, 2025	$55.68	$55.50	$0.18	28,026.0	+0.14%
May 13, 2025	$55.64	$55.11	$0.5262	268,975.0	+0.62%
May 12, 2025	$55.17	$54.69	$0.48	33,615.0	+3.32%
May 09, 2025	$53.65	$53.27	$0.38	15,281.0	-0.22%
May 08, 2025	$54.00	$53.24	$0.76	41,776.0	+0.45%
May 07, 2025	$53.39	$52.75	$0.64	32,534.0	+0.24%
May 06, 2025	$53.35	$53.02	$0.328	39,551.0	-0.75%
May 05, 2025	$53.82	$53.29	$0.5347	28,104.0	-0.45%
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%

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	$56.29	$52.75	$3.54	7,980,529.0	+3.78%
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

$169.04

0.08%

VUG

$404.39

1.01%

IJH

$59.59

0.18%

EFA

$88.04

0.14%

IWF

$390.60

0.99%

QQQ

$509.24

0.93%