Get the Stockscreener App
48.47
3.43%
-1.72
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 April 21, 2025, is $48.47.
- 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 21.48% to $48.47 now.
- The 52-week high stock price for EFIV is $58.93, representing a 21.58% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for EFIV is $46.16, indicating a -4.76% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $49.68 | $48.47 | $1.21 | 26,128.0 | -3.43% |
| Apr 17, 2025 | $50.59 | $50.00 | $0.585 | 148,100.0 | +0.12% |
| Apr 16, 2025 | $50.96 | $49.98 | $0.98 | 44,761.0 | -2.38% |
| Apr 15, 2025 | $51.84 | $51.32 | $0.52 | 68,926.0 | -0.19% |
| Apr 14, 2025 | $52.00 | $51.09 | $0.91 | 21,117.0 | +0.94% |
| Apr 11, 2025 | $51.11 | $49.75 | $1.36 | 56,540.0 | +2.00% |
| Apr 10, 2025 | $50.58 | $48.64 | $1.94 | 92,387.0 | -3.42% |
| Apr 09, 2025 | $51.84 | $47.00 | $4.84 | 83,422.0 | +9.53% |
| Apr 08, 2025 | $50.00 | $46.66 | $3.34 | 79,704.0 | -1.73% |
| Apr 07, 2025 | $49.40 | $46.16 | $3.23 | 112,416.0 | -0.70% |
| Apr 04, 2025 | $50.25 | $48.38 | $1.87 | 215,489.0 | -5.89% |
| Apr 03, 2025 | $52.25 | $51.40 | $0.85 | 66,102.0 | -4.72% |
| Apr 02, 2025 | $54.11 | $53.13 | $0.98 | 23,345.0 | +0.60% |
| Apr 01, 2025 | $53.85 | $53.08 | $0.77 | 49,719.0 | +0.32% |
| Mar 31, 2025 | $53.54 | $52.33 | $1.21 | 56,826.0 | +0.73% |
| Mar 28, 2025 | $54.04 | $53.03 | $1.01 | 52,782.0 | -1.84% |
| Mar 27, 2025 | $54.40 | $53.99 | $0.41 | 42,786.0 | -0.20% |
| Mar 26, 2025 | $54.85 | $54.08 | $0.7746 | 44,366.0 | -1.07% |
| Mar 25, 2025 | $54.84 | $54.65 | $0.19 | 48,018.0 | +0.16% |
| Mar 24, 2025 | $54.79 | $54.38 | $0.41 | 24,330.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $54.11 | $46.16 | $7.95 | 1,088,156.0 | -9.40% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):