SPDR® S&P 500® ESG ETF

EFIV
🏛️ usa →
63.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.45 45.45 45.29 45.29 0.0M
2021-12-30 45.60 45.65 45.40 45.40 0.0M
2021-12-29 45.50 45.60 45.47 45.59 0.0M
2021-12-28 45.73 45.73 45.49 45.49 0.0M
2021-12-27 45.01 45.56 45.01 45.56 0.0M
2021-12-23 44.88 45.03 44.87 44.92 0.0M
2021-12-22 44.19 44.66 44.15 44.65 0.2M
2021-12-21 43.80 44.16 43.52 44.16 0.0M
2021-12-20 43.38 43.38 43.10 43.36 0.2M
2021-12-17 44.08 44.19 43.83 43.87 0.0M
2021-12-16 45.24 45.24 44.38 44.52 0.1M
2021-12-15 44.11 44.97 43.98 44.97 0.0M
2021-12-14 44.30 44.39 43.96 44.16 0.0M
2021-12-13 45.09 45.09 44.54 44.54 0.0M
2021-12-10 44.96 45.06 44.62 45.06 0.1M
2021-12-09 44.85 44.85 44.63 44.64 0.0M
2021-12-08 44.75 44.93 44.63 44.93 0.1M
2021-12-07 44.61 44.83 44.61 44.74 0.0M
2021-12-06 43.73 43.97 43.70 43.87 0.8M
2021-12-03 44.00 44.00 43.01 43.35 0.0M
2021-12-02 43.52 43.93 43.41 43.75 0.1M
2021-12-01 44.14 44.39 43.23 43.23 0.5M
2021-11-30 44.11 44.16 43.62 43.66 0.1M
2021-11-29 44.38 44.54 44.26 44.44 0.0M
2021-11-26 44.25 44.25 43.78 43.86 0.0M
2021-11-24 44.68 44.87 44.49 44.87 0.0M
2021-11-23 44.69 44.74 44.49 44.74 0.0M
2021-11-22 45.04 45.30 44.67 44.67 0.0M
2021-11-19 44.95 44.95 44.80 44.82 0.0M
2021-11-18 44.70 44.87 44.51 44.85 0.0M
2021-11-17 44.73 44.73 44.53 44.58 0.0M
2021-11-16 44.50 44.72 44.50 44.65 0.0M
2021-11-15 44.61 44.61 44.39 44.39 0.0M
2021-11-12 44.20 44.48 44.20 44.46 0.0M
2021-11-11 44.28 44.28 44.16 44.16 0.2M
2021-11-10 44.41 44.48 44.08 44.20 0.1M
2021-11-09 44.76 44.76 44.43 44.50 0.0M
2021-11-08 44.66 44.78 44.61 44.67 0.0M
2021-11-05 44.72 44.81 44.51 44.61 0.0M
2021-11-04 44.33 44.47 44.11 44.47 0.0M
2021-11-03 43.77 44.16 43.77 44.16 0.0M
2021-11-02 43.76 43.88 43.76 43.84 0.0M
2021-11-01 43.83 43.83 43.51 43.66 0.0M
2021-10-29 43.31 43.63 43.31 43.63 0.0M
2021-10-28 43.24 43.51 43.24 43.51 0.0M
2021-10-27 43.27 43.37 43.09 43.09 0.0M
2021-10-26 43.29 43.39 43.17 43.20 0.1M
2021-10-25 42.86 43.04 42.86 42.96 0.0M
2021-10-22 42.80 42.85 42.59 42.79 0.0M
2021-10-21 42.60 42.77 42.60 42.77 0.0M
2021-10-20 42.50 42.69 42.50 42.63 0.0M
2021-10-19 42.28 42.48 42.28 42.45 0.0M
2021-10-18 41.97 42.18 41.95 42.18 0.0M
2021-10-15 41.84 42.06 41.83 42.06 0.0M
2021-10-14 41.39 41.67 41.39 41.67 0.0M
2021-10-13 40.73 40.99 40.73 40.95 0.0M
2021-10-12 41.13 41.13 40.85 40.85 0.0M
2021-10-11 41.22 41.43 40.95 40.95 0.0M
2021-10-08 41.41 41.41 41.21 41.21 0.0M
2021-10-07 41.11 41.48 41.11 41.23 0.1M
2021-10-06 40.40 40.85 40.34 40.85 0.0M
2021-10-05 40.46 40.87 40.44 40.65 0.0M
2021-10-04 40.66 40.66 40.11 40.27 0.0M
2021-10-01 40.58 40.87 40.16 40.77 0.0M
2021-09-30 40.90 40.90 40.34 40.34 0.0M
2021-09-29 40.99 40.99 40.77 40.77 0.0M
2021-09-28 40.93 40.96 40.71 40.73 0.0M
2021-09-27 41.59 41.64 41.56 41.56 0.0M
2021-09-24 41.57 41.67 41.57 41.67 0.0M
2021-09-23 41.23 41.73 41.23 41.61 0.0M
2021-09-22 40.87 41.21 40.87 41.09 0.0M
2021-09-21 41.00 41.00 40.74 40.74 0.0M
2021-09-20 40.86 40.91 40.29 40.75 0.0M
2021-09-17 41.77 41.78 41.45 41.48 0.0M
2021-09-16 41.94 42.03 41.75 41.99 0.0M
2021-09-15 41.79 42.08 41.79 42.05 0.0M
2021-09-14 42.11 42.11 41.63 41.72 0.0M
2021-09-13 41.82 41.91 41.72 41.91 0.0M
2021-09-10 42.17 42.17 41.75 41.75 0.1M
2021-09-09 42.40 42.45 42.10 42.10 0.0M
2021-09-08 42.21 42.33 42.21 42.32 0.0M
2021-09-07 42.59 42.59 42.35 42.35 0.0M
2021-09-03 42.41 42.53 42.41 42.51 0.0M
2021-09-02 42.56 42.57 42.43 42.50 0.0M
2021-09-01 42.56 42.56 42.38 42.40 0.0M
2021-08-31 42.44 42.46 42.35 42.38 0.0M
2021-08-30 42.32 42.50 42.31 42.44 0.0M
2021-08-27 42.12 42.24 42.12 42.22 0.0M
2021-08-26 42.07 42.07 41.88 41.88 0.0M
2021-08-25 42.19 42.19 42.04 42.13 0.1M
2021-08-24 42.16 42.16 42.03 42.05 0.1M
2021-08-23 41.83 42.07 41.77 41.98 0.1M
2021-08-20 41.30 41.60 41.30 41.60 0.1M
2021-08-19 41.02 41.32 41.02 41.20 0.0M
2021-08-18 41.57 41.66 41.20 41.20 0.0M
2021-08-17 41.44 41.62 41.38 41.62 0.0M
2021-08-16 41.62 41.92 41.62 41.92 0.0M
2021-08-13 41.75 41.81 41.75 41.81 0.8M
2021-08-12 41.56 41.73 41.48 41.73 0.0M
2021-08-11 41.60 41.60 41.54 41.56 0.0M
2021-08-10 41.49 41.52 41.43 41.48 0.0M
2021-08-09 41.39 41.42 41.39 41.41 0.0M
2021-08-06 41.52 41.52 41.45 41.45 0.0M
2021-08-05 41.32 41.39 41.32 41.39 0.0M
2021-08-04 41.30 41.30 41.20 41.23 0.5M
2021-08-03 41.12 41.42 41.07 41.42 0.0M
2021-08-02 41.39 41.39 41.08 41.08 0.0M
2021-07-30 41.16 41.16 41.09 41.09 0.0M
2021-07-29 41.37 41.46 41.36 41.36 0.0M
2021-07-28 41.30 41.30 41.15 41.16 0.0M
2021-07-27 41.17 41.19 40.94 41.19 0.0M
2021-07-26 41.32 41.40 41.32 41.40 0.0M
2021-07-23 41.06 41.28 41.06 41.28 0.0M
2021-07-22 40.88 40.93 40.86 40.93 0.0M
2021-07-21 40.64 40.80 40.64 40.80 0.0M
2021-07-20 40.21 40.54 40.20 40.50 0.0M
2021-07-19 40.01 40.01 39.78 39.85 0.0M
2021-07-16 41.05 41.05 40.50 40.54 0.0M
2021-07-15 40.83 40.86 40.76 40.82 0.0M
2021-07-14 41.03 41.03 40.97 40.97 0.0M
2021-07-13 41.13 41.13 40.92 40.92 0.0M
2021-07-12 40.99 41.04 40.99 41.03 0.0M
2021-07-09 40.67 40.89 40.63 40.89 0.0M
2021-07-08 40.17 40.43 40.17 40.43 0.0M
2021-07-07 40.77 40.78 40.56 40.78 0.2M
2021-07-06 40.74 40.74 40.50 40.65 0.0M
2021-07-02 40.40 40.69 40.40 40.69 0.0M
2021-07-01 40.23 40.29 40.23 40.29 0.0M
2021-06-30 40.10 40.15 40.10 40.14 0.0M
2021-06-29 40.08 40.08 40.07 40.07 0.0M
2021-06-28 39.95 40.01 39.95 40.01 0.0M
2021-06-25 39.88 39.92 39.88 39.92 0.0M
2021-06-24 39.81 39.82 39.81 39.81 0.0M
2021-06-23 39.64 39.69 39.58 39.58 0.0M
2021-06-22 39.44 39.63 39.39 39.63 0.0M
2021-06-21 39.06 39.39 39.00 39.39 0.0M
2021-06-18 39.09 39.09 38.90 38.90 0.0M
2021-06-17 39.49 39.57 39.45 39.52 0.2M
2021-06-16 39.67 39.70 39.51 39.51 0.0M
2021-06-15 39.88 39.88 39.67 39.71 0.0M
2021-06-14 39.65 39.74 39.60 39.74 0.0M
2021-06-11 39.60 39.66 39.54 39.66 0.0M
2021-06-10 39.66 39.66 39.51 39.61 0.0M
2021-06-09 39.54 39.54 39.41 39.41 0.0M
2021-06-08 39.37 39.52 39.37 39.46 0.1M
2021-06-07 39.48 39.48 39.35 39.45 0.0M
2021-06-04 39.32 39.49 39.32 39.44 0.1M
2021-06-03 39.02 39.15 39.01 39.11 0.0M
2021-06-02 39.32 39.32 39.21 39.22 0.0M
2021-06-01 39.46 39.46 39.14 39.16 0.0M
2021-05-28 39.34 39.34 39.20 39.20 0.0M
2021-05-27 39.23 39.23 39.15 39.15 0.0M
2021-05-26 39.19 39.19 39.12 39.12 0.0M
2021-05-25 39.32 39.32 39.03 39.05 0.1M
2021-05-24 39.09 39.23 39.07 39.16 0.0M
2021-05-21 39.03 39.04 38.76 38.76 0.0M
2021-05-20 38.80 38.88 38.80 38.80 0.7M
2021-05-19 37.95 38.33 37.95 38.33 0.0M
2021-05-18 38.95 38.95 38.48 38.48 0.0M
2021-05-17 38.85 38.85 38.71 38.82 0.0M
2021-05-14 38.69 38.97 38.68 38.97 0.0M
2021-05-13 38.25 38.53 38.25 38.40 0.0M
2021-05-12 38.53 38.57 37.85 37.87 0.0M
2021-05-11 38.59 38.78 38.43 38.75 0.0M
2021-05-10 39.48 39.49 39.12 39.12 0.0M
2021-05-07 39.50 39.53 39.45 39.53 0.0M
2021-05-06 38.90 39.20 38.79 39.20 0.0M
2021-05-05 39.05 39.05 38.89 38.91 0.1M
2021-05-04 38.64 38.80 38.64 38.80 0.0M
2021-05-03 39.31 39.31 39.14 39.14 0.0M
2021-04-30 39.20 39.20 39.01 39.01 0.0M
2021-04-29 39.48 39.48 39.08 39.34 0.0M
2021-04-28 39.20 39.20 39.04 39.04 0.0M
2021-04-27 39.17 39.17 38.97 39.07 0.0M
2021-04-26 39.10 39.10 38.99 39.01 0.0M
2021-04-23 38.88 39.04 38.87 38.96 0.0M
2021-04-22 38.86 38.87 38.42 38.51 0.0M
2021-04-21 38.65 38.86 38.65 38.86 0.0M
2021-04-20 38.53 38.69 38.46 38.54 0.0M
2021-04-19 38.99 38.99 38.73 38.84 0.0M
2021-04-16 38.99 38.99 38.97 38.97 0.0M
2021-04-15 38.75 38.87 38.75 38.84 0.0M
2021-04-14 38.60 38.60 38.36 38.36 0.0M
2021-04-13 38.51 38.56 38.51 38.52 0.0M
2021-04-12 38.40 38.47 38.37 38.43 0.0M
2021-04-09 38.28 38.47 38.28 38.47 0.0M
2021-04-08 38.22 38.22 38.07 38.14 0.0M
2021-04-07 37.91 37.97 37.91 37.96 0.0M
2021-04-06 37.96 37.96 37.82 37.85 0.0M
2021-04-05 37.64 37.93 37.64 37.92 0.0M
2021-04-01 37.24 37.32 37.21 37.32 0.0M
2021-03-31 36.99 37.04 36.95 36.95 0.0M
2021-03-30 36.91 36.91 36.67 36.67 0.0M
2021-03-29 36.71 36.91 36.71 36.91 0.0M
2021-03-26 36.53 36.84 36.52 36.84 0.0M
2021-03-25 35.97 36.29 35.87 36.29 0.0M
2021-03-24 36.54 36.54 36.14 36.14 0.0M
2021-03-23 36.62 36.64 36.28 36.28 0.0M
2021-03-22 36.39 36.62 36.39 36.53 0.0M
2021-03-19 36.36 36.40 36.25 36.28 0.0M
2021-03-18 36.86 36.86 36.42 36.42 0.0M
2021-03-17 36.69 37.04 36.64 36.90 0.0M
2021-03-16 36.97 36.97 36.86 36.86 0.0M
2021-03-15 36.52 36.79 36.52 36.79 0.0M
2021-03-12 36.56 36.62 36.36 36.62 0.0M
2021-03-11 36.60 36.78 36.59 36.59 0.0M
2021-03-10 36.24 36.36 36.15 36.20 0.0M
2021-03-09 36.09 36.24 36.06 36.06 0.0M
2021-03-08 35.99 36.05 35.52 35.52 0.0M
2021-03-05 35.18 35.82 34.98 35.82 0.0M
2021-03-04 35.50 35.65 35.06 35.06 0.0M
2021-03-03 35.76 35.84 35.51 35.51 0.0M
2021-03-02 36.25 36.25 35.94 35.94 0.0M
2021-03-01 35.95 36.28 35.95 36.18 0.0M
2021-02-26 35.75 35.79 35.50 35.51 0.0M
2021-02-25 36.37 36.37 35.55 35.55 0.0M
2021-02-24 35.92 36.39 35.91 36.39 0.0M
2021-02-23 35.69 36.07 35.69 36.07 0.0M
2021-02-22 36.09 36.15 36.01 36.01 0.0M
2021-02-19 36.46 36.46 36.26 36.26 0.0M
2021-02-18 36.34 36.43 36.34 36.39 0.0M
2021-02-17 36.44 36.54 36.30 36.54 0.0M
2021-02-16 36.76 36.76 36.53 36.54 0.0M
2021-02-12 36.39 36.53 36.37 36.53 0.0M
2021-02-11 36.42 36.42 36.23 36.36 0.0M
2021-02-10 36.47 36.47 36.28 36.28 0.0M
2021-02-09 36.33 36.38 36.30 36.32 0.0M
2021-02-08 36.39 36.39 36.26 36.33 0.0M
2021-02-05 36.04 36.15 36.03 36.15 0.0M
2021-02-04 35.88 35.96 35.88 35.96 0.0M
2021-02-03 35.64 35.79 35.64 35.67 0.1M
2021-02-02 35.55 35.72 35.55 35.64 0.1M
2021-02-01 35.00 35.24 34.96 35.14 0.0M
2021-01-29 34.78 34.78 34.59 34.72 0.0M
2021-01-28 35.24 35.67 35.24 35.30 0.0M
2021-01-27 35.47 35.47 34.88 34.94 0.0M
2021-01-26 36.09 36.09 35.85 35.85 0.0M
2021-01-25 35.87 35.88 35.79 35.88 0.0M
2021-01-22 35.72 35.85 35.69 35.81 0.0M
2021-01-21 35.87 35.89 35.79 35.86 0.0M
2021-01-20 35.73 35.82 35.73 35.79 0.0M
2021-01-19 35.30 35.30 35.09 35.22 0.0M
2021-01-15 35.10 35.10 34.82 34.93 0.0M
2021-01-14 35.40 35.43 35.15 35.15 0.0M
2021-01-13 35.25 35.42 35.25 35.35 0.0M
2021-01-12 35.20 35.25 35.06 35.25 0.0M
2021-01-11 35.25 35.40 35.23 35.24 0.0M
2021-01-08 35.38 35.45 35.08 35.44 0.0M
2021-01-07 35.06 35.33 35.06 35.30 0.0M
2021-01-06 34.38 35.07 34.38 34.74 0.0M
2021-01-05 34.59 34.62 34.59 34.62 0.0M
2021-01-04 34.89 34.89 34.04 34.36 0.0M