SPDR® S&P 500® ESG ETF (EFIV)
48.34
-0.13
(-0.27%)
USD |
NYSEARCA |
Apr 18, 16:00
48.53
+0.19
(+0.39%)
Pre-Market: 20:00
EFIV Price: 48.34 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 48.62 | 48.76 | 48.27 | 48.34 | 19088.00 |
Apr 17, 2024 | 48.96 | 49.03 | 48.36 | 48.47 | 23669.00 |
Apr 16, 2024 | 48.96 | 49.00 | 48.72 | 48.76 | 20929.00 |
Apr 15, 2024 | 49.91 | 49.91 | 48.88 | 48.91 | 33458.00 |
Apr 12, 2024 | 49.88 | 49.95 | 49.34 | 49.49 | 121292.0 |
Apr 11, 2024 | 49.95 | 50.31 | 49.62 | 50.20 | 26714.00 |
Apr 10, 2024 | 49.58 | 49.84 | 49.58 | 49.77 | 27416.00 |
Apr 09, 2024 | 50.34 | 50.34 | 49.80 | 50.13 | 12793.00 |
Apr 08, 2024 | 50.24 | 50.27 | 50.08 | 50.17 | 43146.00 |
Apr 05, 2024 | 49.78 | 50.26 | 49.70 | 50.14 | 39051.00 |
Apr 04, 2024 | 50.61 | 50.65 | 49.59 | 49.59 | 50650.00 |
Apr 03, 2024 | 50.05 | 50.42 | 50.05 | 50.23 | 121378.0 |
Apr 02, 2024 | 50.21 | 50.27 | 50.03 | 50.27 | 508927.0 |
Apr 01, 2024 | 50.71 | 50.76 | 50.48 | 50.59 | 30476.00 |
Mar 28, 2024 | 50.66 | 50.78 | 50.64 | 50.64 | 10250.00 |
Mar 27, 2024 | 50.53 | 50.65 | 50.33 | 50.65 | 50064.00 |
Mar 26, 2024 | 50.51 | 50.51 | 50.20 | 50.20 | 74012.00 |
Mar 25, 2024 | 50.35 | 50.47 | 50.34 | 50.38 | 38036.00 |
Mar 22, 2024 | 50.53 | 50.59 | 50.48 | 50.50 | 16745.00 |
Mar 21, 2024 | 50.66 | 50.68 | 50.50 | 50.55 | 49835.00 |
Mar 20, 2024 | 49.98 | 50.36 | 49.88 | 50.35 | 27499.00 |
Mar 19, 2024 | 49.53 | 49.94 | 49.53 | 49.94 | 13697.00 |
Mar 18, 2024 | 49.73 | 49.98 | 49.62 | 49.65 | 23160.00 |
Mar 15, 2024 | 49.35 | 49.42 | 49.22 | 49.31 | 25057.00 |
Mar 14, 2024 | 50.03 | 50.03 | 49.57 | 49.83 | 29504.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.07
Minimum
Jul 28 2020
50.65
Maximum
Mar 27 2024
39.98
Average
39.86
Median
Jun 07 2022