UK markets closed

SPDR S&P 500 ESG ETF (EFIV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.67+0.17 (+0.33%)
As of 11:36AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202451.8651.7851.5351.6751.6716,690
22 May 202451.6451.6451.3151.5051.5056,300
21 May 202451.5151.7351.5051.7251.7230,800
20 May 202451.4951.6451.4651.4851.487,400
17 May 202451.4051.4251.2951.4051.4014,600
16 May 202451.4451.5651.3551.3551.3513,500
15 May 202451.0451.3951.0451.3951.3917,300
14 May 202450.5850.8050.5150.7850.7840,300
13 May 202450.5950.5950.4750.5150.5121,600
10 May 202450.5850.5850.4150.4650.4666,700
09 May 202450.1850.4250.1350.4250.4230,300
08 May 202450.0050.1950.0050.1550.1545,500
07 May 202450.2050.3050.1350.2050.2050,300
06 May 202449.8650.1449.8650.1450.1446,700
03 May 202449.6449.7349.4249.6749.6746,300
02 May 202448.8749.0548.5049.0249.02181,600
01 May 202448.7249.2148.5448.5748.5722,100
30 Apr 202449.5249.6048.8648.8648.8650,800
29 Apr 202449.6449.6949.5249.6249.6222,900
26 Apr 202449.2649.5849.2649.4049.40436,200
25 Apr 202448.3548.8448.2848.7948.7915,800
24 Apr 202449.0549.0748.6948.8848.8854,700
23 Apr 202448.5348.9148.5048.8748.8735,000
22 Apr 202448.1048.5447.9648.2848.28109,500
19 Apr 202448.2848.3347.7647.8747.8723,900
18 Apr 202448.6248.7648.2748.3448.3419,100
17 Apr 202448.9649.0348.3648.4748.4723,700
16 Apr 202448.9649.0048.7248.7648.7620,900
15 Apr 202449.9149.9148.8848.9248.9233,500
12 Apr 202449.8849.9549.3449.4949.49121,300
11 Apr 202449.9550.3149.6250.2050.2026,700
10 Apr 202449.5849.8449.5849.7749.7727,400
09 Apr 202450.3450.3449.8050.1350.1312,800
08 Apr 202450.2450.2750.0850.1750.1743,100
05 Apr 202449.7850.2649.6950.1450.1439,100
04 Apr 202450.6150.6549.5949.5949.5950,700
03 Apr 202450.0550.4250.0550.2350.23121,400
02 Apr 202450.2150.2750.0350.2750.27510,000
01 Apr 202450.7150.7650.4850.5950.5930,500
28 Mar 202450.6650.7850.6450.6450.6410,300
27 Mar 202450.5350.6550.3350.6550.6550,100
26 Mar 202450.5150.5150.2050.2050.2074,000
25 Mar 202450.3550.4750.3350.3850.3838,000
22 Mar 202450.5350.5950.4750.5050.5016,700
21 Mar 202450.6650.6750.5050.5550.5549,900
20 Mar 202449.9850.3649.8850.3550.3527,500
19 Mar 202449.5349.9449.5349.9449.9413,700
18 Mar 202449.7349.9949.6249.6549.6523,200
15 Mar 202449.3549.4249.2249.3149.3125,100
15 Mar 20240.148 Dividend
14 Mar 202450.0350.0349.5749.8349.6829,500
13 Mar 202450.0150.0149.8849.9249.779,900
12 Mar 202449.6550.0249.4650.0049.8559,800
11 Mar 202449.3449.4649.2249.4449.2954,800
08 Mar 202449.7750.0449.3849.4149.2642,300
07 Mar 202449.4649.7649.4449.6649.5123,200
06 Mar 202449.2849.3649.0349.1949.0419,500
05 Mar 202449.2549.2648.7748.9848.8318,400
04 Mar 202449.5349.6549.4549.4949.3456,600
01 Mar 202449.1949.6149.1949.5549.4028,500
29 Feb 202449.1449.2948.8649.2149.0641,900
28 Feb 202448.9048.9848.8348.9248.7783,100
27 Feb 202449.0449.0648.8849.0648.9124,000
26 Feb 202449.2349.2348.9848.9848.8325,400
23 Feb 202449.3649.3949.1449.1949.0451,100
22 Feb 202448.7649.2148.6849.1649.01210,900
21 Feb 202447.9448.1247.7548.1247.9831,600
20 Feb 202448.1648.1647.7948.0147.8721,600
16 Feb 202448.6148.6348.3148.3248.1833,900
15 Feb 202448.3448.5448.3248.5448.4010,200
14 Feb 202448.1748.3447.9348.3248.1828,200
13 Feb 202447.9348.0547.5947.9247.7823,500
12 Feb 202448.6348.7848.5148.5648.42278,100
09 Feb 202448.4148.6548.3948.6448.5034,100
08 Feb 202448.2448.2848.1848.2648.1264,600
07 Feb 202448.1348.2948.0848.2648.1221,100
06 Feb 202447.8547.9047.7147.9047.7616,000
05 Feb 202447.8647.8747.5247.7647.6243,000
02 Feb 202447.3847.9647.3747.8147.6758,300
01 Feb 202447.0547.5046.9847.5047.3663,000
31 Jan 202447.4347.4346.8846.8846.74643,200
30 Jan 202447.7247.7547.6447.7147.5752,600
29 Jan 202447.3847.7647.3447.7647.6280,800
26 Jan 202447.3547.5247.3547.3847.2415,200
25 Jan 202447.3547.4447.2047.4047.2626,800
24 Jan 202447.3947.4947.2047.2047.0614,100
23 Jan 202447.0547.1646.9447.1647.0277,800
22 Jan 202447.0447.0846.9546.9846.8420,600
19 Jan 202446.5346.8846.4046.8846.7419,700
18 Jan 202446.0846.3345.9246.3346.1923,800
17 Jan 202445.8645.9645.7145.9545.8119,500
16 Jan 202446.1846.3146.0746.2146.0716,000
12 Jan 202446.4546.4646.2146.3146.1714,400
11 Jan 202446.4746.4745.9346.3546.2140,800
10 Jan 202446.1246.4246.0846.3746.2380,900
09 Jan 202445.9346.1545.8446.0845.9419,600
08 Jan 202445.5146.1445.5146.1446.0032,900
05 Jan 202445.3645.6845.3045.4445.3027,300
04 Jan 202445.5045.7545.3445.3445.2180,400
03 Jan 202445.6945.8045.5145.5745.4334,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...