SPDR S&P 500 Esg ETF Historical Data - EFIV

기업명	Etf 심볼	시장	주식 타입
SPDR S&P 500 Esg ETF	EFIV	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.0986	0.19%	51.6386	05:15:00

개장가	저가	고가	종가	전일 종가
51.48	51.33	51.68	51.6386	51.54

EFIV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.80	51.80	50.675	51.45	29,673	-0.1614	-0.31%
1개월	50.20	51.86	50.00	51.02	32,663	1.44	2.87%
3개월	49.65	51.86	47.76	49.93	54,611	1.99	4.01%
6개월	44.32	51.86	44.1844	48.62	51,780	7.32	16.51%
1년	41.72	51.86	39.90	45.29	59,050	9.92	23.77%
3년	39.29	51.86	33.50	41.05	66,964	12.35	31.43%
5년	30.28	51.86	29.96	40.49	56,693	21.36	70.54%

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 6월(6) 2024	51.6386	0.10	0.19%	51.48	51.68	51.33	41,925
04 6월(6) 2024	51.54	0.03	0.06%	51.66	51.6768	51.09	15,987
01 6월(6) 2024	51.51	0.52	1.03%	51.15	51.51	50.675	11,798
31 5월(5) 2024	50.9868	-0.33	-0.65%	51.21	51.24	50.96	24,504
30 5월(5) 2024	51.3184	-0.38	-0.74%	51.33	51.46	51.3184	38,116
29 5월(5) 2024	51.70	0.15	0.30%	51.80	51.80	51.44	57,961
25 5월(5) 2024	51.5472	0.37	0.73%	51.40	51.59	51.39	35,181
24 5월(5) 2024	51.175	-0.33	-0.63%	51.86	51.86	51.1099	42,543
23 5월(5) 2024	51.50	-0.22	-0.43%	51.64	51.64	51.31	56,294
22 5월(5) 2024	51.72	0.24	0.47%	51.51	51.73	51.50	30,840
21 5월(5) 2024	51.48	0.08	0.16%	51.47	51.6434	51.455	7,378
18 5월(5) 2024	51.3994	0.05	0.10%	51.40	51.42	51.2903	14,557
17 5월(5) 2024	51.35	-0.04	-0.08%	51.44	51.56	51.35	13,544
16 5월(5) 2024	51.3935	0.61	1.21%	51.04	51.3935	51.04	17,261
15 5월(5) 2024	50.78	0.27	0.53%	50.58	50.80	50.51	40,281
14 5월(5) 2024	50.5112	0.05	0.10%	50.59	50.59	50.46	21,635
11 5월(5) 2024	50.46	0.04	0.08%	50.58	50.585	50.41	66,706
10 5월(5) 2024	50.42	0.27	0.54%	50.18	50.42	50.13	30,324
09 5월(5) 2024	50.15	-0.05	-0.10%	50.00	50.19	50.00	45,382
08 5월(5) 2024	50.20	0.06	0.12%	50.20	50.30	50.13	50,297
07 5월(5) 2024	50.14	0.47	0.95%	49.86	50.14	49.86	46,673