SPDR® S&P 500® ESG ETF (EFIV) Historical Stock Data

39.09 ↑0.01 (0.03%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, EFIV is up 0.19% a day on average. There have been 15 days where SPDR® S&P 500® ESG ETF closed green and 15 days where EFIV closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3037.9939.08↑$1.09 (2.87%)37.7539.0856.04K
2022-11-2938.0237.92↓$0.10 (-0.26%)37.7738.0252.59K
2022-11-2838.3438.00↓$0.34 (-0.89%)37.9338.3419.52K
2022-11-2538.5938.59↑$0.00 (0.01%)38.5838.663.66K
2022-11-2338.3438.64↑$0.30 (0.78%)38.3438.6727.27K
2022-11-2238.1338.43↑$0.30 (0.79%)38.0338.4418.53K
2022-11-2137.9837.93↓$0.05 (-0.13%)37.7738.01128.40K
2022-11-1838.0938.02↓$0.07 (-0.18%)37.8838.1112.19K
2022-11-1737.6337.90↑$0.27 (0.72%)37.5237.9650.94K
2022-11-1638.0737.98↓$0.09 (-0.24%)37.9638.1618.16K
2022-11-1538.6338.22↓$0.41 (-1.06%)38.0638.639.51K
2022-11-1438.2438.02↓$0.22 (-0.58%)37.9938.4784.08K
2022-11-1138.0838.31↑$0.23 (0.61%)37.8738.441.70M
2022-11-1037.1337.90↑$0.77 (2.07%)37.1337.9064.72K
2022-11-0936.3235.91↓$0.41 (-1.13%)35.9136.439.85K
2022-11-0836.5236.70↑$0.18 (0.49%)36.5237.0113.17K
2022-11-0736.1636.50↑$0.34 (0.94%)36.1136.5530.61K
2022-11-0436.1336.03↓$0.10 (-0.28%)35.8836.163.11M
2022-11-0335.5535.49↓$0.06 (-0.17%)35.4935.719.20K
2022-11-0236.6935.91↓$0.78 (-2.13%)35.9137.1431.21K
2022-11-0137.3636.81↓$0.55 (-1.47%)36.7237.4026.32K
2022-10-3137.0037.04↑$0.04 (0.11%)37.0037.226.49K
2022-10-2836.3137.29↑$0.98 (2.70%)36.3137.294.28K
2022-10-2736.8636.36↓$0.50 (-1.34%)36.3636.8638.70K
2022-10-2636.5736.63↑$0.06 (0.16%)36.5737.1024.29K
2022-10-2536.4537.03↑$0.58 (1.59%)36.4537.0315.68K
2022-10-2436.2236.46↑$0.24 (0.66%)36.1436.5428.84K
2022-10-2135.4136.03↑$0.62 (1.75%)35.3136.0626.28K
2022-10-2035.3635.15↓$0.21 (-0.59%)35.0735.8019.25K
2022-10-1935.3635.34↓$0.02 (-0.06%)35.1535.6333.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$EFIV do what the markets tells you to do not the other way around

0 Like Report