State Street SPDR S&P 500 ESG ETF (EFIV)
75.11
+0.28
(+0.37%)
USD |
NYSEARCA |
Aug 25, 16:00
75.05
-0.06
(-0.08%)
Pre-Market: 19:59
EFIV Price : 75.11 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 75.02 | 75.12 | 74.83 | 75.11 | 60427.00 |
| Aug 24, 2026 | 74.99 | 74.99 | 74.65 | 74.83 | 14319.00 |
| Aug 21, 2026 | 75.02 | 75.15 | 74.91 | 75.06 | 29264.00 |
| Aug 20, 2026 | 74.86 | 75.09 | 74.69 | 74.70 | 25127.00 |
| Aug 19, 2026 | 75.53 | 75.56 | 75.23 | 75.26 | 11669.00 |
| Aug 18, 2026 | 75.33 | 75.42 | 75.15 | 75.15 | 19327.00 |
| Aug 17, 2026 | 76.02 | 76.10 | 75.75 | 75.75 | 13288.00 |
| Aug 14, 2026 | 76.24 | 76.24 | 75.95 | 76.06 | 53184.00 |
| Aug 13, 2026 | 75.85 | 76.28 | 75.85 | 76.12 | 17122.00 |
| Aug 12, 2026 | 75.60 | 75.74 | 75.46 | 75.65 | 23743.00 |
| Aug 11, 2026 | 75.54 | 75.54 | 75.05 | 75.14 | 21896.00 |
| Aug 10, 2026 | 75.37 | 75.52 | 75.24 | 75.32 | 15322.00 |
| Aug 07, 2026 | 75.30 | 75.44 | 75.19 | 75.41 | 17102.00 |
| Aug 06, 2026 | 75.17 | 75.34 | 74.94 | 75.04 | 22588.00 |
| Aug 05, 2026 | 75.73 | 75.92 | 75.09 | 75.14 | 40278.00 |
| Aug 04, 2026 | 74.20 | 75.30 | 74.13 | 75.08 | 54770.00 |
| Aug 03, 2026 | 72.88 | 73.92 | 72.88 | 73.84 | 39768.00 |
| Jul 31, 2026 | 72.51 | 72.89 | 71.86 | 72.70 | 49581.00 |
| Jul 30, 2026 | 71.46 | 72.01 | 71.32 | 71.91 | 18312.00 |
| Jul 29, 2026 | 71.22 | 71.49 | 70.31 | 70.32 | 21289.00 |
| Jul 28, 2026 | 71.07 | 71.56 | 71.00 | 71.41 | 19606.00 |
| Jul 27, 2026 | 71.89 | 71.97 | 70.90 | 71.15 | 132983.0 |
| Jul 24, 2026 | 71.38 | 71.79 | 71.20 | 71.29 | 16950.00 |
| Jul 23, 2026 | 71.36 | 71.64 | 71.13 | 71.36 | 22247.00 |
| Jul 22, 2026 | 72.15 | 72.46 | 72.05 | 72.05 | 16964.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median