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
2022-12-30 36.39 36.66 36.30 36.66 0.0M
2022-12-29 36.58 36.83 36.58 36.73 0.0M
2022-12-28 36.56 36.56 36.14 36.14 0.0M
2022-12-27 36.69 36.71 36.47 36.59 0.0M
2022-12-23 36.49 36.72 36.48 36.72 0.0M
2022-12-22 36.75 36.75 36.02 36.50 0.0M
2022-12-21 36.76 37.13 36.75 37.01 0.0M
2022-12-20 36.34 36.65 36.24 36.50 0.0M
2022-12-19 36.80 36.80 36.28 36.44 0.0M
2022-12-16 36.92 37.03 36.56 36.82 0.3M
2022-12-15 37.72 37.74 37.21 37.35 0.6M
2022-12-14 38.60 38.90 38.13 38.37 0.0M
2022-12-13 39.31 39.31 38.35 38.60 0.0M
2022-12-12 37.72 38.26 37.72 38.26 0.0M
2022-12-09 37.82 38.04 37.68 37.68 0.0M
2022-12-08 37.99 38.02 37.89 37.98 0.0M
2022-12-07 37.61 37.90 37.61 37.68 0.0M
2022-12-06 38.36 38.36 37.57 37.76 0.0M
2022-12-05 38.84 38.84 38.26 38.35 0.0M
2022-12-02 38.65 39.02 38.61 39.00 0.0M
2022-12-01 39.19 39.30 38.88 39.09 0.1M
2022-11-30 37.99 39.08 37.75 39.08 0.1M
2022-11-29 38.02 38.02 37.77 37.92 0.1M
2022-11-28 38.34 38.34 37.93 38.00 0.0M
2022-11-25 38.59 38.66 38.58 38.59 0.0M
2022-11-23 38.34 38.67 38.34 38.64 0.0M
2022-11-22 38.13 38.44 38.03 38.43 0.0M
2022-11-21 37.98 38.01 37.76 37.93 0.1M
2022-11-18 38.09 38.11 37.84 38.02 0.0M
2022-11-17 37.63 37.97 37.50 37.90 0.1M
2022-11-16 38.07 38.16 37.96 37.98 0.0M
2022-11-15 38.63 38.63 38.06 38.22 0.0M
2022-11-14 38.24 38.47 37.99 38.02 0.1M
2022-11-11 38.08 38.44 37.95 38.31 1.7M
2022-11-10 37.13 37.90 37.13 37.90 0.1M
2022-11-09 36.32 36.49 35.91 35.91 0.0M
2022-11-08 36.52 37.01 36.52 36.70 0.0M
2022-11-07 36.16 36.55 36.12 36.50 0.0M
2022-11-04 36.13 36.16 35.48 36.03 3.1M
2022-11-03 35.55 35.71 35.49 35.49 0.0M
2022-11-02 36.69 37.14 35.91 35.91 0.0M
2022-11-01 37.36 37.36 36.72 36.81 0.0M
2022-10-31 37.00 37.22 37.00 37.04 0.0M
2022-10-28 36.31 37.29 36.31 37.29 0.0M
2022-10-27 36.86 36.86 36.36 36.36 0.0M
2022-10-26 36.57 37.10 36.57 36.63 0.0M
2022-10-25 36.45 37.03 36.45 37.03 0.0M
2022-10-24 36.22 36.54 36.14 36.46 0.0M
2022-10-21 35.41 36.06 35.37 36.03 0.0M
2022-10-20 35.36 35.80 35.07 35.15 0.0M
2022-10-19 35.36 35.63 35.14 35.34 0.0M
2022-10-18 35.98 35.98 35.42 35.61 0.0M
2022-10-17 35.01 35.31 35.01 35.24 0.2M
2022-10-14 35.36 35.36 34.32 34.32 0.0M
2022-10-13 33.50 35.16 33.50 35.13 0.1M
2022-10-12 34.36 34.40 34.21 34.22 0.0M
2022-10-11 34.20 34.67 34.12 34.24 0.0M
2022-10-10 34.81 34.81 34.24 34.45 0.0M
2022-10-07 35.02 35.02 34.72 34.73 0.0M
2022-10-06 35.91 36.05 35.72 35.77 0.0M
2022-10-05 35.65 36.22 35.55 36.09 0.0M
2022-10-04 35.58 36.09 35.58 36.09 0.0M
2022-10-03 34.69 35.18 34.69 35.01 0.2M
2022-09-30 34.48 34.85 34.03 34.04 0.1M
2022-09-29 34.91 34.91 34.32 34.61 0.0M
2022-09-28 34.73 35.37 34.71 35.30 0.0M
2022-09-27 35.15 35.34 34.47 34.66 0.1M
2022-09-26 34.88 35.28 34.68 34.74 0.0M
2022-09-23 35.32 35.32 34.66 35.09 0.0M
2022-09-22 35.87 35.89 35.63 35.68 0.0M
2022-09-21 36.74 36.90 35.91 35.92 0.0M
2022-09-20 36.64 36.68 36.35 36.55 0.0M
2022-09-19 36.38 36.95 36.38 36.95 0.0M
2022-09-16 36.61 36.75 36.43 36.75 0.0M
2022-09-15 37.44 37.61 37.05 37.18 0.0M
2022-09-14 37.62 37.72 37.33 37.61 0.0M
2022-09-13 38.44 38.44 37.51 37.52 0.0M
2022-09-12 39.02 39.25 39.00 39.22 0.0M
2022-09-09 38.44 38.84 38.41 38.78 0.0M
2022-09-08 37.66 38.16 37.66 38.16 0.0M
2022-09-07 37.28 38.02 37.28 37.91 0.0M
2022-09-06 37.22 37.60 37.22 37.27 0.0M
2022-09-02 38.21 38.38 37.44 37.48 0.0M
2022-09-01 37.57 37.90 37.28 37.90 0.0M
2022-08-31 38.17 38.34 37.76 37.78 0.0M
2022-08-30 38.47 38.48 37.96 38.07 0.0M
2022-08-29 38.54 38.75 38.45 38.52 0.0M
2022-08-26 40.19 40.19 38.78 38.79 0.0M
2022-08-25 40.02 40.14 39.77 40.14 0.1M
2022-08-24 39.48 39.68 39.48 39.59 0.0M
2022-08-23 39.53 39.83 39.49 39.49 0.0M
2022-08-22 40.03 40.03 39.56 39.62 0.0M
2022-08-19 40.65 40.65 40.47 40.50 0.0M
2022-08-18 40.89 41.10 40.89 40.99 0.0M
2022-08-17 40.91 41.14 40.78 40.93 0.0M
2022-08-16 40.97 41.34 40.95 41.19 0.1M
2022-08-15 40.69 41.13 40.69 41.09 0.0M
2022-08-12 40.53 40.98 40.41 40.96 0.0M
2022-08-11 40.60 40.72 40.22 40.29 0.0M
2022-08-10 40.00 40.25 39.99 40.23 0.1M
2022-08-09 39.49 39.49 39.33 39.42 0.0M
2022-08-08 39.77 39.95 39.47 39.57 0.0M
2022-08-05 39.44 39.67 39.35 39.67 0.0M
2022-08-04 39.72 39.72 39.53 39.67 0.0M
2022-08-03 39.30 39.76 39.30 39.63 0.0M
2022-08-02 39.22 39.48 38.93 39.02 0.5M
2022-08-01 39.14 39.57 39.14 39.31 0.0M
2022-07-29 39.14 39.57 39.06 39.48 0.0M
2022-07-28 38.51 38.94 38.27 38.89 0.0M
2022-07-27 37.95 38.55 37.92 38.51 0.0M
2022-07-26 37.67 37.71 37.39 37.47 0.2M
2022-07-25 37.96 37.96 37.70 37.92 0.0M
2022-07-22 38.26 38.26 37.66 37.87 0.0M
2022-07-21 37.91 38.22 37.71 38.22 0.1M
2022-07-20 37.71 38.07 37.63 37.94 0.0M
2022-07-19 37.13 37.72 37.13 37.72 0.0M
2022-07-18 37.34 37.37 36.58 36.71 0.0M
2022-07-15 36.74 37.01 36.65 37.01 0.0M
2022-07-14 35.66 36.35 35.66 36.31 0.0M
2022-07-13 36.43 36.60 36.38 36.42 0.0M
2022-07-12 36.93 37.12 36.46 36.58 0.0M
2022-07-11 37.13 37.17 36.95 36.95 0.0M
2022-07-08 37.25 37.51 37.15 37.40 0.0M
2022-07-07 37.04 37.41 37.04 37.41 0.1M
2022-07-06 36.65 37.03 36.57 36.82 0.0M
2022-07-05 36.12 36.71 35.86 36.71 0.0M
2022-07-01 36.40 36.57 35.96 36.55 0.0M
2022-06-30 36.23 36.48 35.80 36.23 0.0M
2022-06-29 36.57 36.67 36.49 36.61 0.0M
2022-06-28 37.42 37.70 36.56 36.56 0.1M
2022-06-27 37.58 37.58 37.22 37.34 0.0M
2022-06-24 37.03 37.44 37.01 37.44 0.0M
2022-06-23 36.27 36.39 35.91 36.37 0.0M
2022-06-22 35.57 36.28 35.57 35.97 0.0M
2022-06-21 35.58 36.16 35.58 36.04 0.0M
2022-06-17 35.00 35.33 34.90 35.19 0.0M
2022-06-16 35.60 35.60 35.01 35.24 0.0M
2022-06-15 36.26 36.56 36.04 36.31 0.0M
2022-06-14 36.08 36.08 35.58 35.80 0.0M
2022-06-13 36.33 36.45 35.80 35.92 0.0M
2022-06-10 37.38 37.70 37.30 37.32 0.0M
2022-06-09 39.21 39.40 38.50 38.50 0.0M
2022-06-08 39.66 39.80 39.37 39.37 0.1M
2022-06-07 39.18 39.86 39.18 39.86 0.0M
2022-06-06 39.90 39.90 39.38 39.48 0.0M
2022-06-03 39.52 39.64 39.28 39.38 0.0M
2022-06-02 39.36 40.00 39.12 40.00 0.0M
2022-06-01 39.84 39.89 39.07 39.34 0.0M
2022-05-31 39.71 39.89 39.31 39.56 0.1M
2022-05-27 39.08 39.76 39.08 39.76 0.0M
2022-05-26 38.17 38.88 38.17 38.80 0.0M
2022-05-25 37.65 38.24 37.65 38.07 0.0M
2022-05-24 37.50 37.86 37.11 37.73 0.0M
2022-05-23 37.64 38.10 37.64 38.05 0.0M
2022-05-20 37.56 37.59 36.49 37.29 0.0M
2022-05-19 37.16 37.54 37.15 37.25 0.0M
2022-05-18 38.41 38.45 37.41 37.44 0.0M
2022-05-17 38.90 39.09 38.60 39.05 0.0M
2022-05-16 38.22 38.65 38.17 38.29 0.0M
2022-05-13 37.88 38.52 37.88 38.40 0.1M
2022-05-12 37.23 37.61 36.81 37.49 0.0M
2022-05-11 38.13 38.63 37.55 37.63 0.0M
2022-05-10 38.83 38.83 37.82 38.20 0.0M
2022-05-09 38.72 38.81 37.94 38.07 0.0M
2022-05-06 39.34 39.66 38.85 39.38 0.0M
2022-05-05 40.56 40.56 39.12 39.56 0.0M
2022-05-04 39.95 41.00 39.54 40.92 0.1M
2022-05-03 39.54 39.96 39.53 39.75 0.0M
2022-05-02 39.40 39.62 38.78 39.62 0.0M
2022-04-29 40.49 40.68 39.35 39.35 0.1M
2022-04-28 40.45 41.08 40.17 40.90 0.0M
2022-04-27 39.95 40.48 39.81 39.99 0.0M
2022-04-26 40.80 40.82 39.83 39.83 0.0M
2022-04-25 40.64 41.06 40.13 41.06 0.1M
2022-04-22 41.82 41.84 40.75 40.81 0.0M
2022-04-21 43.06 43.06 41.98 41.99 0.0M
2022-04-20 42.67 42.80 42.52 42.57 0.0M
2022-04-19 42.40 42.59 42.30 42.54 0.0M
2022-04-18 41.81 42.03 41.68 41.90 0.0M
2022-04-14 42.38 42.38 41.87 41.87 0.0M
2022-04-13 41.95 42.47 41.92 42.44 0.0M
2022-04-12 42.40 42.53 41.80 41.91 0.0M
2022-04-11 42.48 42.48 42.03 42.07 0.0M
2022-04-08 42.75 43.11 42.75 42.82 0.0M
2022-04-07 42.69 43.16 42.53 42.98 0.0M
2022-04-06 42.91 42.99 42.53 42.75 0.0M
2022-04-05 43.78 43.78 43.20 43.28 0.0M
2022-04-04 43.55 43.89 43.54 43.89 0.0M
2022-04-01 43.39 43.50 43.21 43.49 0.0M
2022-03-31 43.97 44.02 43.39 43.42 0.0M
2022-03-30 44.21 44.31 43.94 44.06 0.0M
2022-03-29 44.26 44.42 44.04 44.38 0.0M
2022-03-28 43.40 43.85 43.34 43.85 0.1M
2022-03-25 43.34 43.52 43.10 43.50 0.0M
2022-03-24 42.79 43.30 42.79 43.30 0.2M
2022-03-23 43.02 43.10 42.66 42.68 0.0M
2022-03-22 42.85 43.25 42.85 43.18 0.0M
2022-03-21 42.66 42.78 42.31 42.67 0.0M
2022-03-18 42.01 42.68 41.94 42.62 0.5M
2022-03-17 41.60 42.30 41.60 42.30 0.0M
2022-03-16 41.25 41.68 40.79 41.68 0.0M
2022-03-15 40.18 40.87 40.18 40.81 0.0M
2022-03-14 40.58 40.58 39.89 39.96 0.0M
2022-03-11 40.83 40.95 40.35 40.35 0.0M
2022-03-10 40.64 40.88 40.35 40.82 0.1M
2022-03-09 40.69 41.18 40.69 41.00 1.0M
2022-03-08 40.26 40.89 39.79 39.96 0.3M
2022-03-07 41.44 41.44 40.20 40.23 0.0M
2022-03-04 41.47 41.48 41.05 41.46 0.0M
2022-03-03 42.31 42.31 41.65 41.73 0.2M
2022-03-02 41.54 42.18 41.44 41.98 0.1M
2022-03-01 41.95 41.95 41.08 41.26 0.0M
2022-02-28 41.50 41.94 41.41 41.89 0.0M
2022-02-25 41.38 42.01 41.25 41.99 0.0M
2022-02-24 39.62 41.18 39.45 41.18 0.1M
2022-02-23 41.68 41.68 40.54 40.59 0.0M
2022-02-22 41.51 41.86 41.03 41.31 0.0M
2022-02-18 42.06 42.11 41.60 41.77 0.0M
2022-02-17 42.69 42.71 42.11 42.11 0.0M
2022-02-16 42.65 43.13 42.65 43.05 0.0M
2022-02-15 42.76 42.98 42.76 42.98 0.0M
2022-02-14 42.24 42.37 41.95 42.27 0.0M
2022-02-11 43.21 43.41 42.27 42.39 0.1M
2022-02-10 43.70 43.92 43.08 43.27 0.0M
2022-02-09 43.78 44.05 43.78 44.03 0.0M
2022-02-08 42.98 43.46 42.90 43.43 0.0M
2022-02-07 43.27 43.36 43.05 43.06 0.2M
2022-02-04 43.05 43.60 43.05 43.24 0.0M
2022-02-03 43.32 43.56 42.93 42.94 0.0M
2022-02-02 43.69 43.88 43.46 43.72 0.0M
2022-02-01 43.00 43.35 42.93 43.33 0.0M
2022-01-31 42.32 43.04 42.22 43.04 0.0M
2022-01-28 41.38 42.31 40.96 42.31 0.1M
2022-01-27 41.81 42.11 41.08 41.22 0.1M
2022-01-26 42.15 42.36 41.04 41.45 0.0M
2022-01-25 41.37 41.99 40.91 41.43 0.1M
2022-01-24 41.23 42.03 40.27 42.03 0.1M
2022-01-21 42.46 42.72 41.90 41.90 0.1M
2022-01-20 43.25 43.77 42.62 42.63 0.2M
2022-01-19 43.89 43.89 43.11 43.11 0.0M
2022-01-18 43.83 43.85 43.49 43.59 0.0M
2022-01-14 44.00 44.33 43.94 44.32 0.0M
2022-01-13 45.17 45.17 44.26 44.30 0.0M
2022-01-12 44.96 45.02 44.83 44.98 0.0M
2022-01-11 44.44 44.80 44.08 44.80 0.1M
2022-01-10 44.12 44.40 43.50 44.40 0.3M
2022-01-07 44.68 44.68 44.26 44.41 0.0M
2022-01-06 44.71 44.77 44.40 44.54 0.1M
2022-01-05 45.58 45.58 44.69 44.69 0.0M
2022-01-04 45.76 45.83 45.45 45.58 0.0M
2022-01-03 45.38 45.64 45.36 45.62 0.1M