Get the Stockscreener App
58.80
0.79%
-0.47
After Hours:
58.80
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 07, 2025, is $58.80.
- 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 47.37% to $58.80 now.
- The 52-week high stock price for EFIV is $58.93, representing a 0.22% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for EFIV is $46.16, indicating a -21.49% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jun 27, 2025 | $58.32 | $57.84 | $0.4799 | 104,444.0 | +0.61% |
| Jun 26, 2025 | $57.92 | $57.64 | $0.2768 | 52,908.0 | +0.56% |
| Jun 25, 2025 | $57.55 | $57.35 | $0.2038 | 76,412.0 | +0.38% |
| Jun 24, 2025 | $57.32 | $56.97 | $0.35 | 24,190.0 | +1.20% |
| Jun 23, 2025 | $56.66 | $55.95 | $0.7041 | 21,260.0 | +0.48% |
| Jun 20, 2025 | $56.85 | $56.31 | $0.54 | 31,082.0 | -0.23% |
| Jun 18, 2025 | $56.80 | $56.42 | $0.375 | 21,114.0 | -0.12% |
| Jun 17, 2025 | $56.86 | $56.50 | $0.358 | 16,547.0 | -0.68% |
| Jun 16, 2025 | $57.13 | $56.73 | $0.40 | 38,992.0 | +1.03% |
| Jun 13, 2025 | $56.84 | $56.31 | $0.53 | 41,731.0 | -1.40% |
| Jun 12, 2025 | $57.16 | $56.81 | $0.35 | 52,873.0 | +0.40% |
| Jun 11, 2025 | $57.30 | $56.81 | $0.49 | 58,997.0 | -0.38% |
| Jun 10, 2025 | $57.17 | $56.86 | $0.3107 | 35,399.0 | +0.60% |
| Jun 09, 2025 | $57.01 | $56.79 | $0.22 | 42,714.0 | -0.07% |
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 | $59.34 | $58.37 | $0.97 | 606,957.0 | +0.43% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):