Get the Stockscreener App
57.41
1.58%
-0.92
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 February 21, 2025, is $57.41.
- 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 43.88% to $57.41 now.
- The 52-week high stock price for EFIV is $58.93, representing a 2.65% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for EFIV is $47.76, indicating a -16.81% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about EFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $58.31 | $57.37 | $0.94 | 42,882.0 | -1.58% |
| Feb 20, 2025 | $58.42 | $58.09 | $0.335 | 209,875.0 | -0.31% |
| Feb 19, 2025 | $58.52 | $58.21 | $0.3131 | 43,613.0 | +0.45% |
| Feb 18, 2025 | $58.28 | $58.08 | $0.20 | 312,083.0 | +0.23% |
| Feb 14, 2025 | $58.21 | $58.05 | $0.16 | 18,529.0 | +0.05% |
| Feb 13, 2025 | $58.10 | $57.46 | $0.64 | 37,659.0 | +1.24% |
| Feb 12, 2025 | $57.46 | $56.92 | $0.54 | 22,292.0 | -0.21% |
| Feb 11, 2025 | $57.51 | $57.23 | $0.28 | 34,070.0 | +0.19% |
| Feb 10, 2025 | $57.50 | $57.33 | $0.17 | 24,775.0 | +0.50% |
| Feb 07, 2025 | $57.75 | $57.03 | $0.72 | 63,428.0 | -0.81% |
| Feb 06, 2025 | $57.59 | $57.29 | $0.295 | 57,029.0 | +0.26% |
| Feb 05, 2025 | $57.41 | $56.83 | $0.5781 | 70,614.0 | +0.35% |
| Feb 04, 2025 | $57.26 | $56.77 | $0.49 | 25,999.0 | +0.63% |
| Feb 03, 2025 | $57.10 | $56.24 | $0.86 | 91,924.0 | -0.96% |
| Jan 31, 2025 | $58.21 | $57.32 | $0.89 | 72,738.0 | -0.67% |
| Jan 30, 2025 | $57.90 | $57.40 | $0.50 | 51,972.0 | +0.23% |
| Jan 29, 2025 | $57.88 | $57.41 | $0.47 | 15,847.0 | -0.45% |
| Jan 28, 2025 | $58.02 | $57.27 | $0.7521 | 95,193.0 | +0.96% |
| Jan 27, 2025 | $57.37 | $56.90 | $0.47 | 33,049.0 | -1.38% |
| Jan 24, 2025 | $58.41 | $58.07 | $0.34 | 150,715.0 | -0.34% |
| Jan 23, 2025 | $58.37 | $58.00 | $0.37 | 207,195.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $58.52 | $56.24 | $2.28 | 1,097,654.0 | +0.02% |
| 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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):