Get the Stockscreener App
61.54
1.48%
0.90
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 August 22, 2025, is $61.54.
- Spdr S P 500 Esg Etf all-time high stock price is $61.64, occurred on August 15, 2025.
- 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 54.24% to $61.54 now.
- The 52-week high stock price for EFIV is $61.64, representing a 0.16% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for EFIV is $46.16, indicating a -24.98% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $61.66 | $60.79 | $0.87 | 93,205.0 | +1.48% |
| Aug 21, 2025 | $60.84 | $60.49 | $0.35 | 78,355.0 | -0.41% |
| Aug 20, 2025 | $61.02 | $60.44 | $0.585 | 51,364.0 | -0.25% |
| Aug 19, 2025 | $61.44 | $60.95 | $0.49 | 71,040.0 | -0.41% |
| Aug 18, 2025 | $61.41 | $61.22 | $0.195 | 121,581.0 | -0.10% |
| Aug 15, 2025 | $61.64 | $61.30 | $0.34 | 48,517.0 | -0.18% |
| Aug 14, 2025 | $61.55 | $61.26 | $0.295 | 198,186.0 | -0.03% |
| Aug 13, 2025 | $61.52 | $61.29 | $0.23 | 142,338.0 | +0.28% |
| Aug 12, 2025 | $61.31 | $60.75 | $0.56 | 146,481.0 | +1.19% |
| Aug 11, 2025 | $60.89 | $60.50 | $0.39 | 87,335.0 | -0.25% |
| Aug 08, 2025 | $60.81 | $60.33 | $0.48 | 126,413.0 | +1.06% |
| Aug 07, 2025 | $60.53 | $59.86 | $0.67 | 105,768.0 | -0.13% |
| Aug 06, 2025 | $60.28 | $59.85 | $0.43 | 83,637.0 | +0.46% |
| Aug 05, 2025 | $60.29 | $59.81 | $0.48 | 117,825.0 | -0.51% |
| Aug 04, 2025 | $60.24 | $59.56 | $0.68 | 61,283.0 | +1.64% |
| Aug 01, 2025 | $59.77 | $58.99 | $0.78 | 145,093.0 | -1.47% |
| Jul 31, 2025 | $60.90 | $60.04 | $0.86 | 26,365.0 | -0.02% |
| Jul 30, 2025 | $60.49 | $59.92 | $0.57 | 26,616.0 | -0.24% |
| Jul 29, 2025 | $60.60 | $60.25 | $0.35 | 34,633.0 | -0.32% |
| Jul 28, 2025 | $60.58 | $60.35 | $0.23 | 58,908.0 | -0.06% |
| Jul 25, 2025 | $60.59 | $60.35 | $0.24 | 63,662.0 | +0.37% |
| Jul 24, 2025 | $60.49 | $60.28 | $0.205 | 52,479.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $61.66 | $58.99 | $2.67 | 1,771,626.0 | +2.35% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):