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
2024-12-31 56.87 56.94 56.39 56.48 0.0M
2024-12-30 56.71 57.06 56.45 56.74 0.1M
2024-12-27 57.65 57.65 57.01 57.31 0.0M
2024-12-26 57.84 58.04 57.83 57.99 0.0M
2024-12-24 57.45 57.96 57.41 57.96 0.0M
2024-12-23 57.02 57.41 56.80 57.40 0.3M
2024-12-20 56.06 57.39 56.03 56.95 0.1M
2024-12-19 56.97 57.10 56.47 56.48 0.2M
2024-12-18 58.15 58.45 56.50 56.55 0.3M
2024-12-17 58.01 58.21 58.01 58.13 0.1M
2024-12-16 58.28 58.37 58.18 58.26 0.0M
2024-12-13 58.50 58.50 58.10 58.18 0.1M
2024-12-12 58.72 58.73 58.44 58.45 0.0M
2024-12-11 58.59 58.87 58.58 58.79 1.3M
2024-12-10 58.61 58.62 58.33 58.36 0.2M
2024-12-09 58.63 58.63 58.42 58.44 0.1M
2024-12-06 58.90 58.93 58.65 58.73 0.0M
2024-12-05 58.86 58.90 58.74 58.75 0.0M
2024-12-04 58.66 58.86 58.60 58.86 1.0M
2024-12-03 58.55 58.55 58.38 58.46 0.1M
2024-12-02 58.44 58.57 58.40 58.53 0.0M
2024-11-29 58.12 58.47 58.09 58.41 0.0M
2024-11-27 58.10 58.13 57.92 58.04 0.0M
2024-11-26 58.03 58.24 57.94 58.20 0.0M
2024-11-25 58.11 58.22 57.75 57.93 0.1M
2024-11-22 57.54 57.81 57.54 57.77 0.1M
2024-11-21 57.53 57.71 56.93 57.60 0.1M
2024-11-20 57.30 57.31 56.83 57.25 0.0M
2024-11-19 56.75 57.37 56.75 57.32 0.0M
2024-11-18 56.85 57.16 56.83 57.05 0.1M
2024-11-15 57.17 57.17 56.65 56.83 0.1M
2024-11-14 57.85 57.85 57.45 57.51 0.1M
2024-11-13 57.84 57.97 57.65 57.78 0.0M
2024-11-12 57.94 58.00 57.58 57.81 0.2M
2024-11-11 58.07 58.11 57.83 57.94 0.8M
2024-11-08 57.66 58.02 57.66 57.88 0.2M
2024-11-07 57.35 57.69 57.35 57.57 0.5M
2024-11-06 56.98 57.26 56.70 57.14 0.5M
2024-11-05 55.26 55.78 55.26 55.76 0.2M
2024-11-04 55.28 55.37 55.00 55.16 0.1M
2024-11-01 55.31 55.67 55.23 55.27 0.7M
2024-10-31 55.83 55.83 55.15 55.15 0.1M
2024-10-30 56.38 56.62 56.24 56.31 0.0M
2024-10-29 56.43 56.65 56.35 56.51 0.3M
2024-10-28 56.66 56.71 56.51 56.51 0.0M
2024-10-25 56.54 56.81 56.26 56.33 0.1M
2024-10-24 56.35 56.37 56.09 56.34 0.0M
2024-10-23 56.48 56.48 55.80 56.19 0.0M
2024-10-22 56.35 56.76 56.35 56.64 0.0M
2024-10-21 56.67 56.72 56.39 56.64 0.0M
2024-10-18 56.74 56.75 56.53 56.69 0.0M
2024-10-17 56.85 56.85 56.53 56.54 0.0M
2024-10-16 56.28 56.60 56.23 56.53 0.1M
2024-10-15 56.80 56.82 56.18 56.28 0.0M
2024-10-14 56.33 56.78 56.33 56.75 0.0M
2024-10-11 55.91 56.25 55.91 56.16 0.0M
2024-10-10 55.83 56.00 55.75 55.88 0.0M
2024-10-09 55.66 55.94 55.63 55.94 0.0M
2024-10-08 55.32 55.65 55.25 55.61 0.0M
2024-10-07 55.41 55.47 55.00 55.07 0.0M
2024-10-04 55.48 55.51 55.08 55.50 0.0M
2024-10-03 55.04 55.23 54.86 55.05 0.1M
2024-10-02 55.06 55.23 54.92 55.13 0.0M
2024-10-01 55.72 55.72 54.90 55.17 0.0M
2024-09-30 55.38 55.76 55.36 55.76 0.0M
2024-09-27 55.57 55.67 55.36 55.44 0.5M
2024-09-26 55.76 55.76 55.29 55.49 0.0M
2024-09-25 55.29 55.39 55.14 55.21 0.0M
2024-09-24 55.26 55.33 54.99 55.33 0.1M
2024-09-23 55.10 55.22 55.00 55.13 0.0M
2024-09-20 55.10 55.15 54.89 55.01 0.0M
2024-09-19 55.32 55.56 55.32 55.35 0.0M
2024-09-18 54.70 54.97 54.40 54.40 0.0M
2024-09-17 54.78 54.90 54.45 54.58 0.0M
2024-09-16 54.55 54.62 54.41 54.56 0.0M
2024-09-13 54.39 54.66 54.39 54.57 0.0M
2024-09-12 53.97 54.34 53.67 54.26 0.0M
2024-09-11 53.33 53.95 52.52 53.89 0.0M
2024-09-10 53.37 53.37 52.83 53.29 0.1M
2024-09-09 53.03 53.26 52.82 53.18 0.0M
2024-09-06 53.46 53.64 52.53 52.60 0.0M
2024-09-05 53.58 53.75 53.19 53.40 0.0M
2024-09-04 53.47 53.77 53.40 53.53 0.0M
2024-09-03 54.56 54.56 53.47 53.68 0.1M
2024-08-30 54.66 54.88 54.28 54.88 0.0M
2024-08-29 54.66 54.92 54.34 54.43 0.1M
2024-08-28 54.79 54.86 54.23 54.52 0.0M
2024-08-27 54.61 54.93 54.59 54.87 0.3M
2024-08-26 55.00 55.07 54.60 54.74 0.2M
2024-08-23 54.56 54.91 54.43 54.88 0.1M
2024-08-22 54.88 54.88 54.14 54.21 0.1M
2024-08-21 54.58 54.76 54.48 54.69 0.1M
2024-08-20 54.62 54.69 54.41 54.49 0.6M
2024-08-19 54.13 54.62 54.07 54.62 0.1M
2024-08-16 53.64 54.09 53.64 54.03 0.0M
2024-08-15 53.52 53.90 53.50 53.90 0.0M
2024-08-14 52.95 53.08 52.72 53.03 0.0M
2024-08-13 52.33 52.84 52.33 52.83 0.0M
2024-08-12 52.04 52.18 51.75 51.96 0.1M
2024-08-09 51.65 52.00 51.45 51.86 0.1M
2024-08-08 51.09 51.73 50.85 51.69 0.0M
2024-08-07 51.47 51.68 50.44 50.51 0.1M
2024-08-06 50.67 51.55 50.47 50.86 0.1M
2024-08-05 49.87 51.05 49.70 50.43 0.2M
2024-08-02 52.26 52.26 51.75 52.07 0.5M
2024-08-01 53.80 54.01 52.59 52.90 0.0M
2024-07-31 53.58 53.97 53.49 53.72 0.1M
2024-07-30 53.33 53.40 52.58 52.85 0.5M
2024-07-29 53.30 53.44 53.12 53.23 0.1M
2024-07-26 52.96 53.40 52.94 53.18 0.1M
2024-07-25 52.92 53.40 52.57 52.60 0.1M
2024-07-24 53.68 53.68 52.90 52.97 0.0M
2024-07-23 54.40 54.50 54.20 54.22 0.9M
2024-07-22 54.17 54.47 54.04 54.44 0.0M
2024-07-19 54.08 54.12 53.74 53.76 0.0M
2024-07-18 54.91 54.91 54.00 54.22 0.3M
2024-07-17 54.77 54.92 54.66 54.71 0.0M
2024-07-16 55.27 55.42 55.12 55.42 0.0M
2024-07-15 55.19 55.40 54.96 55.11 0.0M
2024-07-12 54.61 55.24 54.61 54.85 0.0M
2024-07-11 55.04 55.07 54.43 54.51 0.0M
2024-07-10 54.57 55.04 54.53 55.04 0.9M
2024-07-09 54.42 54.51 54.38 54.42 0.0M
2024-07-08 54.31 54.37 54.20 54.32 0.1M
2024-07-05 53.89 54.23 53.89 54.22 0.1M
2024-07-03 53.59 53.97 53.59 53.95 0.1M
2024-07-02 53.08 53.61 53.08 53.61 0.7M
2024-07-01 53.28 53.29 53.01 53.27 0.0M
2024-06-28 53.40 53.67 53.01 53.10 0.0M
2024-06-27 53.28 53.38 53.12 53.24 0.6M
2024-06-26 53.20 53.34 53.12 53.33 0.0M
2024-06-25 53.18 53.33 53.07 53.30 0.1M
2024-06-24 53.22 53.36 53.00 53.01 0.0M
2024-06-21 53.40 53.40 53.10 53.18 0.0M
2024-06-20 53.82 53.82 53.37 53.46 0.0M
2024-06-18 53.48 53.64 53.48 53.62 0.1M
2024-06-17 53.06 53.60 53.01 53.47 0.0M
2024-06-14 52.92 53.02 52.86 53.01 0.5M
2024-06-13 53.09 53.09 52.78 53.04 0.0M
2024-06-12 52.90 53.16 52.82 52.92 0.0M
2024-06-11 52.16 52.38 51.99 52.38 0.0M
2024-06-10 52.12 52.29 52.00 52.20 0.0M
2024-06-07 52.18 52.39 52.15 52.20 0.0M
2024-06-06 52.33 52.33 52.10 52.18 0.1M
2024-06-05 51.92 52.21 51.77 52.21 0.0M
2024-06-04 51.41 51.68 51.33 51.64 0.0M
2024-06-03 51.66 51.68 51.09 51.54 0.0M
2024-05-31 51.15 51.51 50.68 51.51 0.0M
2024-05-30 51.21 51.24 50.96 50.99 0.0M
2024-05-29 51.33 51.46 51.32 51.32 0.0M
2024-05-28 51.80 51.80 51.44 51.70 0.4M
2024-05-24 51.39 51.59 51.39 51.55 0.0M
2024-05-23 51.86 51.86 51.11 51.18 0.0M
2024-05-22 51.64 51.64 51.31 51.50 0.1M
2024-05-21 51.51 51.73 51.50 51.72 0.0M
2024-05-20 51.49 51.64 51.46 51.48 0.0M
2024-05-17 51.40 51.42 51.29 51.40 0.0M
2024-05-16 51.44 51.56 51.35 51.35 0.0M
2024-05-15 51.04 51.39 51.04 51.39 0.0M
2024-05-14 50.58 50.80 50.51 50.78 0.0M
2024-05-13 50.59 50.59 50.47 50.51 0.0M
2024-05-10 50.58 50.59 50.41 50.46 0.1M
2024-05-09 50.18 50.42 50.13 50.42 0.0M
2024-05-08 50.00 50.19 50.00 50.15 0.0M
2024-05-07 50.20 50.30 50.13 50.20 0.1M
2024-05-06 49.86 50.14 49.86 50.14 0.0M
2024-05-03 49.64 49.73 49.42 49.67 0.0M
2024-05-02 48.87 49.05 48.50 49.02 0.2M
2024-05-01 48.72 49.21 48.54 48.57 0.0M
2024-04-30 49.52 49.60 48.86 48.86 0.1M
2024-04-29 49.64 49.69 49.52 49.62 0.0M
2024-04-26 49.26 49.58 49.26 49.40 0.4M
2024-04-25 48.35 48.84 48.28 48.79 0.0M
2024-04-24 49.05 49.07 48.69 48.88 0.1M
2024-04-23 48.53 48.91 48.50 48.87 0.0M
2024-04-22 48.10 48.54 47.96 48.28 0.1M
2024-04-19 48.28 48.33 47.76 47.87 0.0M
2024-04-18 48.62 48.76 48.27 48.34 0.0M
2024-04-17 48.96 49.03 48.36 48.47 0.0M
2024-04-16 48.96 49.00 48.72 48.76 0.0M
2024-04-15 49.91 49.91 48.88 48.91 0.0M
2024-04-12 49.88 49.95 49.34 49.49 0.1M
2024-04-11 49.95 50.31 49.62 50.20 0.0M
2024-04-10 49.58 49.84 49.58 49.77 0.0M
2024-04-09 50.34 50.34 49.80 50.13 0.0M
2024-04-08 50.24 50.27 50.09 50.17 0.0M
2024-04-05 49.78 50.26 49.70 50.14 0.0M
2024-04-04 50.61 50.65 49.59 49.59 0.1M
2024-04-03 50.05 50.42 50.05 50.23 0.1M
2024-04-02 50.21 50.27 50.03 50.27 0.5M
2024-04-01 50.71 50.76 50.48 50.59 0.0M
2024-03-28 50.66 50.78 50.64 50.64 0.0M
2024-03-27 50.53 50.65 50.33 50.65 0.1M
2024-03-26 50.51 50.51 50.20 50.20 0.1M
2024-03-25 50.35 50.47 50.34 50.38 0.0M
2024-03-22 50.53 50.59 50.48 50.50 0.0M
2024-03-21 50.66 50.68 50.50 50.55 0.0M
2024-03-20 49.98 50.36 49.88 50.35 0.0M
2024-03-19 49.53 49.94 49.53 49.94 0.0M
2024-03-18 49.73 49.99 49.62 49.65 0.0M
2024-03-15 49.35 49.42 49.22 49.31 0.0M
2024-03-14 50.03 50.03 49.57 49.83 0.0M
2024-03-13 50.01 50.01 49.88 49.92 0.0M
2024-03-12 49.65 50.02 49.46 50.00 0.1M
2024-03-11 49.34 49.46 49.22 49.44 0.1M
2024-03-08 49.77 50.04 49.38 49.41 0.0M
2024-03-07 49.46 49.76 49.44 49.66 0.0M
2024-03-06 49.28 49.36 49.03 49.19 0.0M
2024-03-05 49.25 49.26 48.77 48.98 0.0M
2024-03-04 49.53 49.65 49.45 49.49 0.1M
2024-03-01 49.19 49.61 49.19 49.55 0.0M
2024-02-29 49.14 49.29 48.86 49.21 0.0M
2024-02-28 48.90 48.98 48.83 48.92 0.1M
2024-02-27 49.04 49.06 48.88 49.06 0.0M
2024-02-26 49.23 49.23 48.98 48.98 0.0M
2024-02-23 49.36 49.39 49.14 49.19 0.1M
2024-02-22 48.76 49.21 48.68 49.16 0.2M
2024-02-21 47.94 48.12 47.75 48.12 0.0M
2024-02-20 48.16 48.16 47.79 48.01 0.0M
2024-02-16 48.61 48.63 48.31 48.32 0.0M
2024-02-15 48.34 48.54 48.32 48.54 0.0M
2024-02-14 48.17 48.34 47.93 48.32 0.0M
2024-02-13 47.93 48.05 47.59 47.92 0.0M
2024-02-12 48.63 48.78 48.51 48.56 0.3M
2024-02-09 48.41 48.65 48.39 48.64 0.0M
2024-02-08 48.24 48.28 48.18 48.26 0.1M
2024-02-07 48.13 48.29 48.08 48.26 0.0M
2024-02-06 47.85 47.90 47.71 47.90 0.0M
2024-02-05 47.86 47.87 47.52 47.76 0.0M
2024-02-02 47.38 47.96 47.37 47.81 0.1M
2024-02-01 47.05 47.50 46.98 47.50 0.1M
2024-01-31 47.43 47.43 46.88 46.88 0.6M
2024-01-30 47.72 47.75 47.64 47.71 0.1M
2024-01-29 47.38 47.76 47.34 47.76 0.1M
2024-01-26 47.35 47.52 47.35 47.38 0.0M
2024-01-25 47.35 47.44 47.20 47.40 0.0M
2024-01-24 47.39 47.49 47.20 47.20 0.0M
2024-01-23 47.05 47.16 46.93 47.16 0.1M
2024-01-22 47.04 47.08 46.95 46.98 0.0M
2024-01-19 46.53 46.88 46.40 46.88 0.0M
2024-01-18 46.08 46.33 45.92 46.33 0.0M
2024-01-17 45.86 45.96 45.71 45.95 0.0M
2024-01-16 46.18 46.31 46.07 46.21 0.0M
2024-01-12 46.45 46.46 46.21 46.31 0.0M
2024-01-11 46.47 46.47 45.93 46.35 0.0M
2024-01-10 46.12 46.42 46.08 46.37 0.1M
2024-01-09 45.93 46.15 45.84 46.08 0.0M
2024-01-08 45.51 46.14 45.51 46.14 0.0M
2024-01-05 45.36 45.68 45.30 45.44 0.0M
2024-01-04 45.50 45.75 45.34 45.34 0.1M
2024-01-03 45.69 45.80 45.51 45.57 0.0M
2024-01-02 45.84 45.97 45.71 45.88 0.1M