State Street SPDR S&P 500 ESG ETF (NY:EFIV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	65.83	65.83	65.17	65.36	62,827	-0.22(-0.34%)
Oct 30, 2025	65.82	66.01	65.55	65.58	50,323	-0.48(-0.73%)
Oct 29, 2025	66.28	66.40	65.77	66.06	120,439	+0.03(+0.05%)
Oct 28, 2025	66.05	66.17	65.76	66.03	49,355	+0.25(+0.38%)
Oct 27, 2025	65.48	65.80	65.44	65.78	92,637	+0.89(+1.37%)
Oct 24, 2025	64.86	65.04	64.80	64.89	65,327	+0.58(+0.90%)
Oct 23, 2025	64.20	64.45	64.11	64.31	41,155	+0.24(+0.37%)
Oct 22, 2025	64.45	64.45	63.71	64.07	26,648	-0.24(-0.37%)
Oct 21, 2025	64.33	64.42	64.19	64.31	61,189	-0.01(-0.02%)
Oct 20, 2025	63.88	64.41	63.88	64.32	39,458	+0.76(+1.20%)
Oct 17, 2025	63.01	63.71	63.01	63.56	45,250	+0.48(+0.76%)
Oct 16, 2025	63.71	63.78	62.79	63.08	85,718	-0.43(-0.68%)
Oct 15, 2025	63.70	63.90	62.94	63.51	71,114	+0.32(+0.51%)
Oct 14, 2025	62.68	63.46	62.41	63.19	57,855	+0.03(+0.04%)
Oct 13, 2025	63.10	63.32	62.90	63.16	54,580	+0.74(+1.19%)
Oct 10, 2025	64.19	64.28	62.39	62.42	77,825	-1.61(-2.51%)
Oct 09, 2025	64.37	64.42	63.92	64.03	41,373	-0.21(-0.33%)
Oct 08, 2025	64.08	64.32		64.24	44,219	+0.30(+0.47%)
Oct 07, 2025	64.37	64.37	63.84	63.94	71,881	-0.34(-0.53%)
Oct 06, 2025	64.22	64.30	64.03	64.28	106,649	+0.28(+0.44%)
Oct 03, 2025	63.97	64.31	63.96	64.00	119,939	+0.06(+0.09%)
Oct 02, 2025	63.92	63.99	63.66	63.94	80,502	+0.12(+0.19%)
Oct 01, 2025	63.35	63.89	63.31	63.82	38,141	+0.23(+0.36%)
Sep 30, 2025	63.21	63.61	63.15	63.59	81,332	+0.33(+0.52%)
Sep 29, 2025	63.32	63.45	63.12	63.26	77,065	+0.18(+0.29%)
Sep 26, 2025	62.92	63.09	62.78	63.08	25,268	+0.29(+0.47%)
Sep 25, 2025	62.71	62.87	62.43	62.79	58,857	-0.19(-0.29%)
Sep 24, 2025	63.37	63.37	62.85	62.97	24,234	-0.27(-0.42%)
Sep 23, 2025	63.56	63.63	63.15	63.24	456,207	-0.39(-0.61%)
Sep 22, 2025	63.08	63.63	63.06	63.63	71,783	+0.46(+0.73%)
Sep 19, 2025	63.11	63.21	62.85	63.17	44,218	+0.31(+0.50%)
Sep 18, 2025	62.78	63.03	62.71	62.85	40,929	+0.46(+0.74%)
Sep 17, 2025	62.47	62.62	62.04	62.39	55,896	-0.07(-0.12%)
Sep 16, 2025	62.65	62.65	62.43	62.47	30,077	-0.13(-0.20%)
Sep 15, 2025	62.46	62.60	62.43	62.60	162,096	+0.28(+0.44%)
Sep 12, 2025	62.30	62.45	62.23	62.32	52,301	+0.06(+0.10%)
Sep 11, 2025	61.85	62.32	61.85	62.26	21,929	+0.62(+1.00%)
Sep 10, 2025	61.93	61.93	61.50	61.64	47,304	-0.07(-0.11%)
Sep 09, 2025	61.54	61.73	61.45	61.71	41,394	+0.22(+0.36%)
Sep 08, 2025	61.49	61.61	61.41	61.49	60,218	+0.10(+0.16%)
Sep 05, 2025	61.74	61.84	61.11	61.39	38,940	-0.43(-0.69%)
Sep 04, 2025	61.41	61.82	61.33	61.82	42,289	+0.43(+0.70%)
Sep 03, 2025	61.27	61.39	61.12	61.39	66,925	+0.47(+0.77%)