State Street Spdr S P 500 Esg Etf (EFIV)

Overview News Price History Discussions Forecast

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

The historical daily chart and data for State Street Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of July 06, 2026, is $72.55.

State Street Spdr S P 500 Esg Etf all-time high stock price is $73.74, occurred on June 15, 2026.
The lowest State Street Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, State Street Spdr S P 500 Esg Etf's stock price has risen over 81.83% to $72.55 now.
The 52-week high stock price for EFIV is $73.74, representing a 1.64% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for EFIV is $58.58, indicating a -19.26% decrease from the current share price, occurred on July 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 06, 2026	$72.72	$72.43	$0.29	22,789.0	+0.29%
Jul 02, 2026	$72.94	$71.78	$1.16	27,446.0	-0.26%
Jul 01, 2026	$72.76	$72.30	$0.46	18,653.0	-0.55%
Jun 30, 2026	$73.03	$72.56	$0.4699	17,019.0	+0.62%
Jun 29, 2026	$72.50	$71.57	$0.93	19,952.0	+1.33%
Jun 26, 2026	$72.11	$71.31	$0.7959	10,268.0	-0.61%
Jun 25, 2026	$72.35	$71.69	$0.665	46,657.0	+0.74%
Jun 24, 2026	$72.03	$71.22	$0.81	21,470.0	-0.13%
Jun 23, 2026	$71.87	$71.40	$0.47	14,630.0	-1.65%
Jun 22, 2026	$73.16	$72.53	$0.625	18,080.0	-0.33%
Jun 18, 2026	$73.08	$72.75	$0.33	28,106.0	+1.16%
Jun 17, 2026	$73.19	$72.02	$1.17	16,791.0	-1.21%
Jun 16, 2026	$73.66	$73.02	$0.645	18,479.0	-0.67%
Jun 15, 2026	$73.74	$73.33	$0.41	37,739.0	+1.70%
Jun 12, 2026	$72.52	$71.64	$0.88	53,723.0	+0.81%
Jun 11, 2026	$71.81	$70.48	$1.33	52,462.0	+1.62%
Jun 10, 2026	$71.81	$70.53	$1.28	18,921.0	-1.63%
Jun 09, 2026	$72.20	$70.34	$1.86	79,711.0	+0.06%

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

State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$72.94	$71.78	$1.16	91,677.0	-0.52%
Jun, 2026	$73.74	$70.34	$3.40	671,585.0	+0.43%
May, 2026	$72.88	$69.11	$3.77	632,445.0	+4.29%
Apr, 2026	$69.69	$62.72	$6.97	727,352.0	+10.39%
Mar, 2026	$67.10	$61.09	$6.00	1,413,675.0	-5.41%
Feb, 2026	$68.11	$65.97	$2.14	770,837.0	-0.98%
Jan, 2026	$67.79	$65.57	$2.22	1,013,379.0	+1.81%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$66.94	$64.95	$1.99	986,179.0	+1.19%
Nov, 2025	$65.85	$63.10	$2.75	1,066,202.0	+0.69%
Oct, 2025	$66.40	$62.39	$4.01	1,502,369.0	+2.78%
Sep, 2025	$63.63	$60.53	$3.10	1,557,571.0	+3.40%
Aug, 2025	$61.91	$58.99	$2.92	2,046,392.0	+2.29%
Jul, 2025	$60.90	$58.37	$2.53	1,532,001.0	+2.69%
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%

State Street 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%