SPDR S&P 500 ESG ETF (EFIV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.20

+0.06

(+0.12%)

At close: 03:59PM EDT

50.20

0.00

(0.00%)

After hours:

06:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	50.20	50.30	50.13	50.20	50.20	50,300
May 06, 2024	49.86	50.14	49.86	50.14	50.14	46,700
May 03, 2024	49.64	49.73	49.42	49.67	49.67	46,300
May 02, 2024	48.87	49.05	48.50	49.02	49.02	181,600
May 01, 2024	48.72	49.21	48.54	48.57	48.57	22,100
Apr 30, 2024	49.52	49.60	48.86	48.86	48.86	50,800
Apr 29, 2024	49.64	49.69	49.52	49.62	49.62	22,900
Apr 26, 2024	49.26	49.58	49.26	49.40	49.40	436,200
Apr 25, 2024	48.35	48.84	48.28	48.79	48.79	15,800
Apr 24, 2024	49.05	49.07	48.69	48.88	48.88	54,700
Apr 23, 2024	48.53	48.91	48.50	48.87	48.87	35,000
Apr 22, 2024	48.10	48.54	47.96	48.28	48.28	109,500
Apr 19, 2024	48.28	48.33	47.76	47.87	47.87	23,900
Apr 18, 2024	48.62	48.76	48.27	48.34	48.34	19,100
Apr 17, 2024	48.96	49.03	48.36	48.47	48.47	23,700
Apr 16, 2024	48.96	49.00	48.72	48.76	48.76	20,900
Apr 15, 2024	49.91	49.91	48.88	48.92	48.92	33,500
Apr 12, 2024	49.88	49.95	49.34	49.49	49.49	121,300
Apr 11, 2024	49.95	50.31	49.62	50.20	50.20	26,700
Apr 10, 2024	49.58	49.84	49.58	49.77	49.77	27,400
Apr 09, 2024	50.34	50.34	49.80	50.13	50.13	12,800
Apr 08, 2024	50.24	50.27	50.08	50.17	50.17	43,100
Apr 05, 2024	49.78	50.26	49.69	50.14	50.14	39,100
Apr 04, 2024	50.61	50.65	49.59	49.59	49.59	50,700
Apr 03, 2024	50.05	50.42	50.05	50.23	50.23	121,400
Apr 02, 2024	50.21	50.27	50.03	50.27	50.27	510,000
Apr 01, 2024	50.71	50.76	50.48	50.59	50.59	30,500
Mar 28, 2024	50.66	50.78	50.64	50.64	50.64	10,300
Mar 27, 2024	50.53	50.65	50.33	50.65	50.65	50,100
Mar 26, 2024	50.51	50.51	50.20	50.20	50.20	74,000
Mar 25, 2024	50.35	50.47	50.33	50.38	50.38	38,000
Mar 22, 2024	50.53	50.59	50.47	50.50	50.50	16,700
Mar 21, 2024	50.66	50.67	50.50	50.55	50.55	49,900
Mar 20, 2024	49.98	50.36	49.88	50.35	50.35	27,500
Mar 19, 2024	49.53	49.94	49.53	49.94	49.94	13,700
Mar 18, 2024	49.73	49.99	49.62	49.65	49.65	23,200
Mar 15, 2024	49.35	49.42	49.22	49.31	49.31	25,100
Mar 15, 2024	0.148 Dividend
Mar 14, 2024	50.03	50.03	49.57	49.83	49.68	29,500
Mar 13, 2024	50.01	50.01	49.88	49.92	49.77	9,900
Mar 12, 2024	49.65	50.02	49.46	50.00	49.85	59,800
Mar 11, 2024	49.34	49.46	49.22	49.44	49.29	54,800
Mar 08, 2024	49.77	50.04	49.38	49.41	49.26	42,300
Mar 07, 2024	49.46	49.76	49.44	49.66	49.51	23,200
Mar 06, 2024	49.28	49.36	49.03	49.19	49.04	19,500
Mar 05, 2024	49.25	49.26	48.77	48.98	48.83	18,400
Mar 04, 2024	49.53	49.65	49.45	49.49	49.34	56,600
Mar 01, 2024	49.19	49.61	49.19	49.55	49.40	28,500
Feb 29, 2024	49.14	49.29	48.86	49.21	49.06	41,900
Feb 28, 2024	48.90	48.98	48.83	48.92	48.77	83,100
Feb 27, 2024	49.04	49.06	48.88	49.06	48.91	24,000
Feb 26, 2024	49.23	49.23	48.98	48.98	48.83	25,400
Feb 23, 2024	49.36	49.39	49.14	49.19	49.04	51,100
Feb 22, 2024	48.76	49.21	48.68	49.16	49.01	210,900
Feb 21, 2024	47.94	48.12	47.75	48.12	47.98	31,600
Feb 20, 2024	48.16	48.16	47.79	48.01	47.87	21,600
Feb 16, 2024	48.61	48.63	48.31	48.32	48.18	33,900
Feb 15, 2024	48.34	48.54	48.32	48.54	48.40	10,200
Feb 14, 2024	48.17	48.34	47.93	48.32	48.18	28,200
Feb 13, 2024	47.93	48.05	47.59	47.92	47.78	23,500
Feb 12, 2024	48.63	48.78	48.51	48.56	48.42	278,100
Feb 09, 2024	48.41	48.65	48.39	48.64	48.50	34,100
Feb 08, 2024	48.24	48.28	48.18	48.26	48.12	64,600
Feb 07, 2024	48.13	48.29	48.08	48.26	48.12	21,100
Feb 06, 2024	47.85	47.90	47.71	47.90	47.76	16,000
Feb 05, 2024	47.86	47.87	47.52	47.76	47.62	43,000
Feb 02, 2024	47.38	47.96	47.37	47.81	47.67	58,300
Feb 01, 2024	47.05	47.50	46.98	47.50	47.36	63,000
Jan 31, 2024	47.43	47.43	46.88	46.88	46.74	643,200
Jan 30, 2024	47.72	47.75	47.64	47.71	47.57	52,600
Jan 29, 2024	47.38	47.76	47.34	47.76	47.62	80,800
Jan 26, 2024	47.35	47.52	47.35	47.38	47.24	15,200
Jan 25, 2024	47.35	47.44	47.20	47.40	47.26	26,800
Jan 24, 2024	47.39	47.49	47.20	47.20	47.06	14,100
Jan 23, 2024	47.05	47.16	46.94	47.16	47.02	77,800
Jan 22, 2024	47.04	47.08	46.95	46.98	46.84	20,600
Jan 19, 2024	46.53	46.88	46.40	46.88	46.74	19,700
Jan 18, 2024	46.08	46.33	45.92	46.33	46.19	23,800
Jan 17, 2024	45.86	45.96	45.71	45.95	45.81	19,500
Jan 16, 2024	46.18	46.31	46.07	46.21	46.07	16,000
Jan 12, 2024	46.45	46.46	46.21	46.31	46.17	14,400
Jan 11, 2024	46.47	46.47	45.93	46.35	46.21	40,800
Jan 10, 2024	46.12	46.42	46.08	46.37	46.23	80,900
Jan 09, 2024	45.93	46.15	45.84	46.08	45.94	19,600
Jan 08, 2024	45.51	46.14	45.51	46.14	46.00	32,900
Jan 05, 2024	45.36	45.68	45.30	45.44	45.30	27,300
Jan 04, 2024	45.50	45.75	45.34	45.34	45.21	80,400
Jan 03, 2024	45.69	45.80	45.51	45.57	45.43	34,600
Jan 02, 2024	45.84	45.97	45.71	45.88	45.74	147,400
Dec 29, 2023	46.31	46.35	45.99	46.20	46.06	31,500
Dec 28, 2023	46.28	46.38	46.28	46.30	46.16	8,300
Dec 27, 2023	46.22	46.29	46.12	46.25	46.11	16,300
Dec 26, 2023	46.08	46.24	46.08	46.17	46.03	4,500
Dec 22, 2023	45.93	46.15	45.91	45.99	45.85	10,600
Dec 21, 2023	45.83	45.93	45.58	45.93	45.80	10,800
Dec 20, 2023	46.13	46.24	45.46	45.46	45.32	86,800
Dec 19, 2023	45.85	46.11	45.85	46.11	45.97	60,800
Dec 18, 2023	45.77	45.89	45.74	45.84	45.71	16,500
Dec 15, 2023	45.63	45.70	45.52	45.59	45.45	39,300
Dec 15, 2023	0.171 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0012(-0.17%)

CRUDE OIL78.07-0.31(-0.40%)

Bitcoin CAD86,229.19-620.50(-0.71%)

SPDR S&P 500 ESG ETF (EFIV)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0012(-0.17%)

CRUDE OIL
78.07
-0.31(-0.40%)

Bitcoin CAD
86,229.19
-620.50(-0.71%)