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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	66.19	66.36	66.09	66.16	31,470	+0.15(+0.23%)
Dec 04, 2025	66.24	66.24	65.78	66.01	26,799	+0.04(+0.06%)
Dec 03, 2025	65.73	66.14	65.73	65.97	39,549	+0.11(+0.17%)
Dec 02, 2025	65.80	65.94	65.70	65.86	14,887	+0.22(+0.34%)
Dec 01, 2025	65.41	65.87	65.41	65.64	39,386	-0.17(-0.26%)
Nov 28, 2025	65.69	65.81	65.65	65.81	25,277	+0.20(+0.30%)
Nov 26, 2025	65.52	65.82	65.40	65.61	34,700	+0.37(+0.57%)
Nov 25, 2025	64.60	65.31	64.46	65.24	46,718	+0.60(+0.93%)
Nov 24, 2025	64.24	64.75	64.17	64.64	47,213	+0.75(+1.17%)
Nov 21, 2025	63.42	64.41	63.30	63.89	12,267	+0.79(+1.25%)
Nov 20, 2025	64.98	65.19	63.10	63.10	34,721	-0.92(-1.43%)
Nov 19, 2025	63.85	64.52	63.74	64.02	30,177	+0.20(+0.32%)
Nov 18, 2025	63.95	64.16	63.33	63.81	24,094	-0.42(-0.65%)
Nov 17, 2025	64.73	65.07	64.05	64.23	24,069	-0.65(-1.00%)
Nov 14, 2025	64.26	65.17	64.10	64.88	33,428	+0.04(+0.06%)
Nov 13, 2025	65.54	65.54	64.76	64.84	5,221	-0.90(-1.37%)
Nov 12, 2025	65.85	65.85	65.52	65.74	26,154	+0.11(+0.17%)
Nov 11, 2025	65.24	65.72	65.24	65.63	12,191	+0.17(+0.26%)
Nov 10, 2025	64.92	65.50	64.79	65.46	77,330	+1.09(+1.69%)
Nov 07, 2025	64.06	64.37	63.56	64.37	52,807	+0.04(+0.06%)
Nov 06, 2025	64.90	64.90	64.23	64.33	272,165	-0.57(-0.88%)
Nov 05, 2025	64.78	65.35	64.75	64.90	99,865	+0.09(+0.14%)
Nov 04, 2025	64.79	65.11	64.69	64.81	102,449	-0.60(-0.92%)
Nov 03, 2025	65.64	65.64	65.08	65.41	106,055	+0.05(+0.08%)
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%)