State Street SPDR S&P 500 ESG ETF (EFIV)
73.50
+0.48
(+0.66%)
USD |
NYSEARCA |
Sep 17, 10:36
EFIV Price : 73.50 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 73.69 | 73.77 | 72.64 | 73.02 | 22759.00 |
| Sep 15, 2026 | 73.69 | 73.74 | 73.34 | 73.39 | 15422.00 |
| Sep 14, 2026 | 73.51 | 74.01 | 73.51 | 73.80 | 29503.00 |
| Sep 11, 2026 | 74.23 | 74.32 | 74.08 | 74.10 | 9134.00 |
| Sep 10, 2026 | 73.80 | 73.82 | 73.54 | 73.57 | 24683.00 |
| Sep 09, 2026 | 74.56 | 74.57 | 74.26 | 74.28 | 18374.00 |
| Sep 08, 2026 | 75.32 | 75.32 | 74.82 | 74.82 | 29437.00 |
| Sep 04, 2026 | 75.52 | 75.63 | 75.35 | 75.42 | 8947.00 |
| Sep 03, 2026 | 75.15 | 75.60 | 74.96 | 75.52 | 23020.00 |
| Sep 02, 2026 | 74.32 | 74.83 | 74.22 | 74.72 | 115600.0 |
| Sep 01, 2026 | 74.51 | 74.57 | 74.12 | 74.21 | 31861.00 |
| Aug 31, 2026 | 75.05 | 75.06 | 74.82 | 74.98 | 43327.00 |
| Aug 28, 2026 | 75.60 | 75.76 | 75.15 | 75.20 | 12006.00 |
| Aug 27, 2026 | 75.44 | 75.75 | 75.26 | 75.67 | 76778.00 |
| Aug 26, 2026 | 74.85 | 75.09 | 74.85 | 74.93 | 23090.00 |
| 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 |
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