Get the Stockscreener App
58.04
0.27%
-0.16
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 November 27, 2024, is $58.04.
- Spdr S P 500 Esg Etf all-time high stock price is $58.24, occurred on November 26, 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 45.46% to $58.04 now.
- The 52-week high stock price for EFIV is $58.24, representing a 0.34% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for EFIV is $44.15, indicating a -23.93% decrease from the current share price, occurred on November 30, 2023.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $58.13 | $57.92 | $0.21 | 16,125.0 | -0.27% |
| Nov 26, 2024 | $58.24 | $57.94 | $0.30 | 49,573.0 | +0.47% |
| Nov 25, 2024 | $58.22 | $57.75 | $0.4695 | 98,524.0 | +0.28% |
| Nov 22, 2024 | $57.81 | $57.54 | $0.27 | 66,963.0 | +0.30% |
| Nov 21, 2024 | $57.71 | $56.93 | $0.78 | 89,189.0 | +0.61% |
| Nov 20, 2024 | $57.31 | $56.83 | $0.48 | 32,362.0 | -0.12% |
| Nov 19, 2024 | $57.37 | $56.75 | $0.62 | 37,659.0 | +0.47% |
| Nov 18, 2024 | $57.16 | $56.83 | $0.33 | 67,754.0 | +0.39% |
| Nov 15, 2024 | $57.17 | $56.65 | $0.52 | 69,938.0 | -1.18% |
| Nov 14, 2024 | $57.85 | $57.45 | $0.40 | 70,161.0 | -0.47% |
| Nov 13, 2024 | $57.97 | $57.65 | $0.315 | 46,827.0 | -0.05% |
| Nov 12, 2024 | $58.00 | $57.58 | $0.42 | 227,835.0 | -0.22% |
| Nov 11, 2024 | $58.11 | $57.83 | $0.2811 | 804,463.0 | +0.10% |
| Nov 08, 2024 | $58.02 | $57.66 | $0.36 | 231,827.0 | +0.54% |
| Nov 07, 2024 | $57.69 | $57.35 | $0.34 | 497,178.0 | +0.75% |
| Nov 06, 2024 | $57.26 | $56.70 | $0.56 | 451,263.0 | +2.47% |
| Nov 05, 2024 | $55.78 | $55.26 | $0.52 | 181,086.0 | +1.09% |
| Nov 04, 2024 | $55.37 | $55.00 | $0.37 | 84,611.0 | -0.20% |
| Nov 01, 2024 | $55.67 | $55.23 | $0.44 | 676,103.0 | +0.22% |
| Oct 31, 2024 | $55.83 | $55.15 | $0.68 | 59,993.0 | -2.06% |
| Oct 30, 2024 | $56.62 | $56.24 | $0.38 | 16,043.0 | -0.35% |
| Oct 29, 2024 | $56.65 | $56.35 | $0.30 | 314,830.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $58.24 | $55.00 | $3.24 | 3,815,566.0 | +5.24% |
| 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% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):