Singapore markets close in 5 hours 59 minutes

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
26.98-0.45 (-1.63%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202227.1527.2526.9226.9826.9855,043
23 May 202227.3227.3627.1027.4227.426,445
20 May 202227.0827.3026.7526.8026.8014,384
19 May 202226.9027.0226.5827.0027.0039,643
18 May 202227.8627.8927.2927.2727.2762,507
17 May 202227.5627.8427.5427.7527.755,310
16 May 202227.2827.4627.2027.2927.2919,528
13 May 202227.0327.4126.9927.4227.4242,428
12 May 202226.6526.9026.4926.7726.7765,353
11 May 202227.2727.5026.8527.3827.3811,013
10 May 202227.3627.5826.9827.0527.0534,715
09 May 202227.7327.8227.1727.1727.1782,756
06 May 202228.1528.2027.6928.0328.0335,318
05 May 202229.1729.1728.1928.2528.259,872
04 May 202228.5528.5828.3028.3128.3128,662
03 May 202228.4128.6028.2528.5728.5747,028
29 Apr 202229.0229.0928.7528.7828.7858,448
28 Apr 202228.8628.9328.4928.6728.6722,679
27 Apr 202228.5828.6928.3028.6128.6186,191
26 Apr 202229.1929.1928.6328.6628.6623,588
25 Apr 202228.7828.9228.7028.7428.7453,179
22 Apr 202229.9629.9629.4929.5029.50126,435
21 Apr 202230.4430.6230.4030.4130.4113,543
20 Apr 202230.1930.4430.1730.3530.357,558
19 Apr 202230.1030.1729.7530.1730.1731,145
14 Apr 202230.2830.3230.1030.1630.166,266
13 Apr 202230.0530.1029.8530.1330.1314,680
12 Apr 202229.9230.3429.8530.2430.2449,178
11 Apr 202230.4730.4730.1530.1630.1620,400
08 Apr 202230.6230.6830.3630.5830.584,653
07 Apr 202230.4230.5330.2830.2730.2728,211
06 Apr 202230.8030.9230.2830.3630.3611,494
05 Apr 202231.1631.2230.9530.9730.9718,769
04 Apr 202230.9931.0630.8831.1031.1020,690
01 Apr 202230.9531.0130.8230.8330.8312,645
31 Mar 202231.3531.3831.1031.1431.1410,316
30 Mar 202231.4131.4231.3031.3231.3216,229
29 Mar 202231.0831.3831.0431.3531.3526,782
28 Mar 202230.7330.9030.7030.7830.7831,652
25 Mar 202230.7830.8630.6330.6930.6916,767
24 Mar 202230.5030.6130.4530.5730.576,585
23 Mar 202230.7730.7730.4530.5630.5611,187
22 Mar 202230.4230.7430.4030.6430.6424,638
21 Mar 202230.3230.4730.3230.3830.383,433
18 Mar 202230.0730.2229.8730.2330.2314,325
17 Mar 202229.8329.8329.5929.9129.912,130
16 Mar 202229.2429.6429.2429.5529.5532,584
15 Mar 202228.4028.8928.2428.8528.8529,985
14 Mar 202228.8328.9528.6528.6728.677,229
11 Mar 202228.9929.4128.8828.8828.8814,726
10 Mar 202229.2729.2728.7028.6528.6536,785
09 Mar 202228.6029.0828.5129.0129.0189,548
08 Mar 202228.2728.6028.1428.2028.2024,481
07 Mar 202228.7829.1828.5028.7528.7531,623
04 Mar 202229.5229.5929.0029.0329.0332,220
03 Mar 202229.8830.0129.5829.6629.668,060
02 Mar 202229.4429.6929.3529.8529.8510,451
01 Mar 202230.2230.2229.5529.5529.5516,226
28 Feb 202229.7230.0029.4930.0830.0883,599
25 Feb 202229.2529.9829.1129.9429.94118,015
24 Feb 202228.5828.8828.3328.8628.8672,221
23 Feb 202230.0130.0629.5529.5829.5855,107
22 Feb 202229.4030.0029.4029.7929.7983,442
21 Feb 202230.3230.3229.7029.7529.7517,683
18 Feb 202230.4230.4530.0030.0930.0914,292
17 Feb 202230.8330.8330.4430.5530.558,509
16 Feb 202230.8230.9330.6030.6730.679,041
15 Feb 202230.2730.7930.2730.7330.7310,876
14 Feb 202230.4530.5830.0530.3530.3517,858
11 Feb 202230.8631.1130.8030.9730.979,930
10 Feb 202231.5031.5331.1031.3831.3836,964
09 Feb 202231.1331.4031.1331.4031.4019,819
08 Feb 202230.9430.9430.7030.8930.8914,821
07 Feb 202230.8931.0030.7030.8930.8915,886
04 Feb 202231.0531.0530.4930.6530.6515,862
03 Feb 202231.1231.1230.9030.9830.9813,297
02 Feb 202231.2831.4131.1531.1831.1830,447
01 Feb 202230.9530.9730.7530.8930.8917,240
31 Jan 202230.3430.6330.1730.6330.6339,353
28 Jan 202229.9329.9429.3929.9129.91151,516
27 Jan 202229.6330.3429.6330.1030.1027,242
26 Jan 202230.0730.5030.0730.4030.4049,176
25 Jan 202230.0330.1629.5829.8529.8533,322
24 Jan 202230.5030.5829.4929.5829.5838,978
21 Jan 202230.9130.9530.5130.8830.8846,376
20 Jan 202231.3531.6131.2331.5531.5531,799
19 Jan 202231.2231.6131.2031.3731.3735,835
18 Jan 202231.8231.8231.4631.4631.4634,043
17 Jan 202231.9732.0331.9031.9931.9917,927
14 Jan 202231.9932.0331.7131.7431.7424,828
13 Jan 202232.3132.4732.2432.3532.356,893
12 Jan 202232.2432.4732.1732.2832.2810,813
11 Jan 202231.9332.0631.7531.9931.9918,430
10 Jan 202232.0632.0631.3831.5531.5522,611
07 Jan 202232.0732.1331.8531.9631.9611,202
06 Jan 202232.0132.1631.8632.0832.0832,951
05 Jan 202232.6332.7032.6032.6532.6551,080
04 Jan 202232.7232.8832.6032.5932.5925,013
31 Dec 202132.5032.5132.4032.4432.44840
30 Dec 202132.5732.6832.5432.6332.6315,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...