SPDR S&P 500 ESG ETF (EFIV)
AMEX: EFIV
· Real-Time Price · USD
63.88
0.29 (0.46%)
At close: Oct 01, 2025, 3:34 PM
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.21 | 63.61 | 63.15 | 63.59 | 63.59 | 0.52% | 81,322 |
| Sep 29, 2025 | 63.32 | 63.45 | 63.12 | 63.26 | 63.26 | 0.29% | 77,100 |
| Sep 26, 2025 | 62.92 | 63.09 | 62.78 | 63.08 | 63.08 | 0.46% | 25,300 |
| Sep 25, 2025 | 62.71 | 62.87 | 62.43 | 62.79 | 62.79 | -0.29% | 58,900 |
| Sep 24, 2025 | 63.37 | 63.37 | 62.85 | 62.97 | 62.97 | -0.43% | 24,234 |
| Sep 23, 2025 | 63.56 | 63.63 | 63.15 | 63.24 | 63.24 | -0.61% | 456,207 |
| Sep 22, 2025 | 63.08 | 63.63 | 63.06 | 63.63 | 63.63 | 0.47% | 71,800 |
| Sep 19, 2025 | 63.27 | 63.37 | 63.01 | 63.33 | 63.17 | 0.49% | 44,104 |
| Sep 18, 2025 | 62.94 | 63.19 | 62.87 | 63.02 | 62.85 | 0.74% | 40,832 |
| Sep 17, 2025 | 62.63 | 62.78 | 62.20 | 62.56 | 62.39 | -0.11% | 55,800 |
| Sep 16, 2025 | 62.81 | 62.81 | 62.59 | 62.63 | 62.47 | -0.21% | 30,000 |
| Sep 15, 2025 | 62.62 | 62.76 | 62.59 | 62.76 | 62.60 | 0.45% | 161,707 |
| Sep 12, 2025 | 62.46 | 62.61 | 62.39 | 62.48 | 62.32 | 0.10% | 52,166 |
| Sep 11, 2025 | 62.01 | 62.48 | 62.01 | 62.42 | 62.26 | 1.00% | 21,900 |
| Sep 10, 2025 | 62.09 | 62.09 | 61.66 | 61.80 | 61.64 | -0.11% | 47,200 |
| Sep 9, 2025 | 61.70 | 61.89 | 61.61 | 61.87 | 61.71 | 0.36% | 41,300 |
| Sep 8, 2025 | 61.65 | 61.77 | 61.57 | 61.65 | 61.49 | 0.16% | 60,100 |
| Sep 5, 2025 | 61.90 | 62.00 | 61.27 | 61.55 | 61.39 | -0.69% | 38,840 |
| Sep 4, 2025 | 61.57 | 61.98 | 61.49 | 61.98 | 61.82 | 0.70% | 42,200 |
| Sep 3, 2025 | 61.43 | 61.55 | 61.28 | 61.55 | 61.39 | 0.77% | 66,800 |
Page 1 of 66