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
2023-12-29 46.31 46.35 45.99 46.20 0.0M
2023-12-28 46.28 46.38 46.28 46.30 0.0M
2023-12-27 46.22 46.29 46.12 46.25 0.0M
2023-12-26 46.08 46.24 46.08 46.17 0.0M
2023-12-22 45.93 46.15 45.91 45.99 0.0M
2023-12-21 45.83 45.93 45.58 45.93 0.0M
2023-12-20 46.13 46.24 45.46 45.46 0.1M
2023-12-19 45.85 46.11 45.85 46.11 0.1M
2023-12-18 45.77 45.89 45.74 45.84 0.0M
2023-12-15 45.63 45.70 45.52 45.59 0.0M
2023-12-14 45.86 45.92 45.60 45.83 0.0M
2023-12-13 45.08 45.68 45.08 45.68 0.0M
2023-12-12 44.86 45.08 44.77 45.08 0.0M
2023-12-11 44.74 44.88 44.69 44.88 0.0M
2023-12-08 44.56 44.85 44.56 44.82 0.0M
2023-12-07 44.48 44.67 44.45 44.62 0.0M
2023-12-06 44.67 44.67 44.25 44.25 0.0M
2023-12-05 44.25 44.47 44.25 44.44 0.0M
2023-12-04 44.32 44.40 44.18 44.40 0.0M
2023-12-01 44.38 44.68 44.36 44.67 0.0M
2023-11-30 44.33 44.48 44.15 44.43 0.0M
2023-11-29 44.62 44.66 44.25 44.28 0.0M
2023-11-28 44.25 44.44 44.17 44.35 0.0M
2023-11-27 44.29 44.36 44.23 44.29 0.0M
2023-11-24 44.34 44.35 44.28 44.33 0.0M
2023-11-22 44.29 44.47 44.22 44.36 0.0M
2023-11-21 44.19 44.19 44.06 44.18 0.1M
2023-11-20 44.03 44.35 44.02 44.28 0.1M
2023-11-17 43.98 43.98 43.83 43.92 0.0M
2023-11-16 43.80 43.94 43.71 43.93 0.1M
2023-11-15 43.93 43.99 43.75 43.84 0.1M
2023-11-14 43.65 43.89 43.65 43.76 0.1M
2023-11-13 42.91 43.05 42.76 42.96 0.0M
2023-11-10 42.51 43.02 42.38 43.02 0.0M
2023-11-09 42.83 42.83 42.29 42.32 0.0M
2023-11-08 42.73 42.74 42.53 42.71 0.1M
2023-11-07 42.51 42.72 42.50 42.68 0.1M
2023-11-06 42.39 42.54 42.33 42.54 0.0M
2023-11-03 42.18 42.47 42.18 42.38 0.1M
2023-11-02 41.68 42.02 41.65 42.02 0.0M
2023-11-01 41.05 41.26 40.96 41.20 0.0M
2023-10-31 40.51 40.76 40.40 40.76 0.0M
2023-10-30 40.43 40.59 40.23 40.54 0.0M
2023-10-27 40.37 40.37 39.90 40.00 0.0M
2023-10-26 40.65 40.65 40.07 40.18 0.0M
2023-10-25 41.09 41.09 40.66 40.74 0.6M
2023-10-24 41.21 41.40 41.04 41.33 0.0M
2023-10-23 40.89 41.28 40.84 40.97 0.0M
2023-10-20 41.57 41.57 41.06 41.06 0.0M
2023-10-19 42.01 42.14 41.56 41.57 0.0M
2023-10-18 42.32 42.32 41.89 41.90 0.0M
2023-10-17 42.22 42.55 42.13 42.46 0.0M
2023-10-16 42.28 42.59 42.24 42.52 0.0M
2023-10-13 42.51 42.51 41.94 42.08 0.1M
2023-10-12 42.62 42.62 42.05 42.31 0.0M
2023-10-11 42.46 42.52 42.21 42.52 0.1M
2023-10-10 42.11 42.55 42.11 42.29 0.1M
2023-10-09 41.68 42.09 41.58 42.07 0.0M
2023-10-06 41.14 41.99 41.06 41.87 0.1M
2023-10-05 41.41 41.41 41.07 41.34 0.0M
2023-10-04 41.15 41.42 41.03 41.38 0.3M
2023-10-03 41.37 41.44 40.88 41.03 0.0M
2023-10-02 41.51 41.69 41.30 41.60 0.1M
2023-09-29 41.90 41.91 41.38 41.49 0.0M
2023-09-28 41.28 41.75 41.28 41.58 0.0M
2023-09-27 41.41 41.44 41.00 41.29 0.0M
2023-09-26 41.75 41.75 41.27 41.34 0.0M
2023-09-25 41.75 41.95 41.74 41.95 0.1M
2023-09-22 42.13 42.14 41.76 41.79 0.2M
2023-09-21 42.32 42.32 41.91 41.91 0.0M
2023-09-20 43.27 43.27 42.59 42.61 0.0M
2023-09-19 43.10 43.10 42.85 43.06 0.0M
2023-09-18 43.14 43.28 43.08 43.19 0.0M
2023-09-15 43.62 43.62 43.15 43.16 0.0M
2023-09-14 43.67 43.93 43.60 43.87 0.0M
2023-09-13 43.51 43.59 43.38 43.51 0.0M
2023-09-12 43.58 43.70 43.42 43.46 0.0M
2023-09-11 43.51 43.69 43.51 43.68 0.0M
2023-09-08 43.47 43.50 43.27 43.35 0.0M
2023-09-07 43.09 43.31 43.08 43.29 0.0M
2023-09-06 43.70 43.70 43.22 43.44 0.1M
2023-09-05 43.90 43.95 43.79 43.81 0.1M
2023-09-01 44.13 44.13 43.81 43.95 0.0M
2023-08-31 43.93 44.07 43.84 43.84 0.0M
2023-08-30 43.82 43.96 43.78 43.91 0.1M
2023-08-29 43.08 43.74 43.05 43.74 0.5M
2023-08-28 43.00 43.10 42.88 43.06 0.0M
2023-08-25 42.64 42.91 42.37 42.79 0.1M
2023-08-24 43.32 43.32 42.51 42.52 0.0M
2023-08-23 42.79 43.15 42.79 43.11 0.0M
2023-08-22 42.94 42.94 42.56 42.63 0.1M
2023-08-21 42.52 42.78 42.32 42.75 0.1M
2023-08-18 42.02 42.46 42.02 42.42 0.2M
2023-08-17 42.83 42.83 42.36 42.41 0.3M
2023-08-16 43.05 43.05 42.71 42.71 0.0M
2023-08-15 43.30 43.30 42.97 42.99 0.0M
2023-08-14 43.13 43.51 43.13 43.51 0.2M
2023-08-11 43.10 43.29 43.07 43.22 0.1M
2023-08-10 43.52 43.69 43.20 43.29 0.0M
2023-08-09 43.61 43.61 43.26 43.26 0.3M
2023-08-08 43.54 43.61 43.27 43.59 0.3M
2023-08-07 43.58 43.75 43.53 43.75 0.0M
2023-08-04 43.66 44.04 43.40 43.41 0.3M
2023-08-03 43.53 43.81 43.47 43.60 0.0M
2023-08-02 44.04 44.05 43.68 43.77 0.0M
2023-08-01 44.48 44.48 44.37 44.40 0.0M
2023-07-31 44.51 44.55 44.43 44.55 0.0M
2023-07-28 44.27 44.51 44.26 44.44 0.0M
2023-07-27 44.54 44.66 43.95 43.95 0.0M
2023-07-26 44.19 44.39 44.14 44.28 0.0M
2023-07-25 44.23 44.41 44.23 44.29 0.0M
2023-07-24 44.16 44.19 44.02 44.14 0.2M
2023-07-21 44.06 44.12 43.95 43.95 0.0M
2023-07-20 44.19 44.29 43.87 43.93 0.0M
2023-07-19 44.34 44.45 44.25 44.34 0.0M
2023-07-18 43.72 44.29 43.72 44.20 0.0M
2023-07-17 43.68 43.86 43.68 43.77 0.0M
2023-07-14 43.77 43.81 43.58 43.63 0.0M
2023-07-13 43.48 43.70 43.46 43.65 0.0M
2023-07-12 43.25 43.37 43.13 43.20 0.0M
2023-07-11 42.68 42.86 42.62 42.86 0.0M
2023-07-10 42.56 42.59 42.43 42.59 0.0M
2023-07-07 42.62 43.00 42.61 42.61 0.0M
2023-07-06 42.59 42.74 42.43 42.72 0.0M
2023-07-05 42.94 43.12 42.94 43.05 0.0M
2023-07-03 43.06 43.13 43.05 43.13 0.0M
2023-06-30 42.88 43.13 42.87 43.05 0.2M
2023-06-29 42.39 42.52 42.32 42.46 0.0M
2023-06-28 42.21 42.44 42.20 42.35 0.0M
2023-06-27 42.06 42.39 42.01 42.37 0.4M
2023-06-26 42.05 42.22 41.90 41.90 0.0M
2023-06-23 42.09 42.30 42.09 42.11 0.0M
2023-06-22 42.16 42.47 42.15 42.47 0.3M
2023-06-21 42.43 42.45 42.22 42.26 0.0M
2023-06-20 42.57 42.60 42.38 42.56 0.0M
2023-06-16 43.03 43.03 42.70 42.73 0.0M
2023-06-15 42.46 43.13 42.46 43.02 0.0M
2023-06-14 42.52 42.68 42.14 42.44 0.3M
2023-06-13 42.37 42.51 42.34 42.50 0.0M
2023-06-12 41.90 42.19 41.85 42.19 0.0M
2023-06-09 41.81 41.97 41.75 41.79 0.1M
2023-06-08 41.42 41.72 41.42 41.72 0.0M
2023-06-07 41.70 41.80 41.41 41.43 0.0M
2023-06-06 41.59 41.69 41.51 41.67 0.0M
2023-06-05 41.72 41.84 41.53 41.59 0.1M
2023-06-02 41.46 41.71 41.33 41.65 0.1M
2023-06-01 40.70 41.16 40.65 41.04 0.1M
2023-05-31 40.68 40.75 40.52 40.61 0.1M
2023-05-30 41.03 41.03 40.75 40.85 0.0M
2023-05-26 40.56 40.92 40.53 40.88 0.2M
2023-05-25 40.23 40.41 40.14 40.32 0.0M
2023-05-24 39.99 40.03 39.81 39.90 0.0M
2023-05-23 40.55 40.58 40.19 40.23 0.0M
2023-05-22 40.65 40.78 40.62 40.67 0.0M
2023-05-19 40.83 40.83 40.56 40.67 0.0M
2023-05-18 40.34 40.73 40.33 40.73 0.0M
2023-05-17 40.00 40.34 39.91 40.32 0.3M
2023-05-16 39.98 40.04 39.86 39.86 0.2M
2023-05-15 39.89 40.09 39.88 40.06 0.0M
2023-05-12 40.19 40.19 39.73 39.97 0.2M
2023-05-11 40.05 40.06 39.83 40.05 0.0M
2023-05-10 40.18 40.18 39.75 40.08 0.0M
2023-05-09 39.92 39.95 39.87 39.87 0.0M
2023-05-08 40.05 40.08 39.98 40.06 0.0M
2023-05-05 39.61 40.13 39.60 40.03 0.0M
2023-05-04 39.38 39.38 39.08 39.23 0.9M
2023-05-03 39.78 40.04 39.46 39.47 0.1M
2023-05-02 40.09 40.10 39.57 39.78 0.1M
2023-05-01 40.29 40.37 40.19 40.22 0.0M
2023-04-28 39.85 40.23 39.85 40.23 0.0M
2023-04-27 39.37 39.91 39.35 39.87 0.3M
2023-04-26 39.36 39.44 39.05 39.12 1.0M
2023-04-25 39.58 39.61 39.17 39.17 0.0M
2023-04-24 39.82 39.82 39.64 39.80 0.0M
2023-04-21 39.78 39.83 39.65 39.77 0.1M
2023-04-20 39.64 39.93 39.62 39.73 0.1M
2023-04-19 39.77 40.00 39.77 39.95 0.0M
2023-04-18 40.02 40.02 39.82 39.91 0.0M
2023-04-17 39.80 39.86 39.64 39.86 0.0M
2023-04-14 39.79 40.02 39.58 39.82 0.1M
2023-04-13 39.41 39.89 39.41 39.86 0.0M
2023-04-12 39.64 39.67 39.26 39.29 0.0M
2023-04-11 39.46 39.58 39.43 39.44 0.1M
2023-04-10 39.31 39.53 39.19 39.53 0.4M
2023-04-06 39.24 39.54 39.18 39.51 0.7M
2023-04-05 39.32 39.36 39.16 39.32 0.0M
2023-04-04 39.70 39.70 39.33 39.41 0.0M
2023-04-03 39.48 39.66 39.45 39.65 0.0M
2023-03-31 39.09 39.45 39.09 39.43 0.0M
2023-03-30 38.90 38.90 38.73 38.90 0.0M
2023-03-29 38.50 38.66 38.46 38.66 0.0M
2023-03-28 38.18 38.18 37.97 38.13 0.0M
2023-03-27 38.37 38.41 38.19 38.19 0.0M
2023-03-24 37.84 38.16 37.66 38.14 0.1M
2023-03-23 38.11 38.49 37.71 38.00 0.0M
2023-03-22 38.38 38.77 37.84 37.84 0.0M
2023-03-21 38.26 38.42 38.09 38.40 0.1M
2023-03-20 37.70 37.90 37.63 37.89 0.0M
2023-03-17 37.93 37.93 37.49 37.61 0.0M
2023-03-16 37.20 38.14 37.12 38.09 0.0M
2023-03-15 37.01 37.41 36.94 37.41 0.0M
2023-03-14 37.68 37.72 37.16 37.53 0.0M
2023-03-13 36.65 37.39 36.53 36.96 0.0M
2023-03-10 37.49 37.53 36.89 36.97 0.5M
2023-03-09 38.44 38.44 37.52 37.52 0.0M
2023-03-08 38.23 38.29 38.03 38.22 0.1M
2023-03-07 38.75 38.75 38.10 38.14 0.8M
2023-03-06 38.81 39.03 38.77 38.77 0.0M
2023-03-03 38.40 38.71 38.25 38.69 0.0M
2023-03-02 37.66 38.12 37.63 38.12 0.0M
2023-03-01 37.89 37.89 37.71 37.75 0.0M
2023-02-28 38.00 38.18 37.94 37.94 0.0M
2023-02-27 38.24 38.39 38.00 38.06 0.0M
2023-02-24 37.90 38.00 37.72 37.95 0.0M
2023-02-23 38.42 38.48 38.03 38.36 0.0M
2023-02-22 38.29 38.34 38.05 38.14 0.0M
2023-02-21 38.56 38.56 38.18 38.20 0.0M
2023-02-17 38.93 38.97 38.66 38.95 0.0M
2023-02-16 39.11 39.54 39.09 39.12 0.1M
2023-02-15 39.34 39.54 39.34 39.54 0.0M
2023-02-14 39.48 39.75 39.18 39.57 0.0M
2023-02-13 39.18 39.59 39.18 39.59 0.0M
2023-02-10 38.86 39.09 38.82 39.09 0.0M
2023-02-09 39.64 39.64 38.87 38.96 0.0M
2023-02-08 39.49 39.54 39.28 39.33 0.0M
2023-02-07 39.12 39.80 39.12 39.75 0.1M
2023-02-06 39.24 39.34 39.13 39.21 0.0M
2023-02-03 39.41 39.95 39.38 39.52 0.0M
2023-02-02 39.79 40.01 39.59 39.92 0.0M
2023-02-01 38.93 39.42 38.72 39.33 0.0M
2023-01-31 38.57 39.02 38.54 39.02 0.0M
2023-01-30 38.61 38.67 38.45 38.47 0.0M
2023-01-27 38.76 39.17 38.76 38.98 0.0M
2023-01-26 38.68 38.87 38.42 38.87 0.0M
2023-01-25 38.00 38.45 37.85 38.45 0.0M
2023-01-24 38.31 38.51 38.30 38.46 0.2M
2023-01-23 38.11 38.68 38.11 38.53 0.1M
2023-01-20 37.48 38.06 37.48 38.05 0.0M
2023-01-19 37.36 37.54 37.24 37.32 0.0M
2023-01-18 38.34 38.34 37.58 37.58 0.0M
2023-01-17 38.26 38.40 38.11 38.15 0.0M
2023-01-13 37.81 38.28 37.81 38.27 0.4M
2023-01-12 38.03 38.21 37.71 38.08 0.0M
2023-01-11 37.56 37.91 37.52 37.91 0.0M
2023-01-10 37.10 37.39 37.03 37.39 0.1M
2023-01-09 37.28 37.69 37.11 37.13 0.6M
2023-01-06 36.33 37.22 36.33 37.12 0.0M
2023-01-05 36.56 36.56 36.26 36.26 0.2M
2023-01-04 36.69 36.86 36.45 36.70 0.1M
2023-01-03 36.67 36.67 36.24 36.50 0.0M