Singapore fintech startup Nium tops US$1 billion valuation

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

30.67-0.10 (-0.34%)

As of 11:21AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	30.70	30.70	30.58	30.67	30.67	3,953
26 Jul 2021	30.65	30.77	30.54	30.77	30.77	7,605
23 Jul 2021	30.57	30.72	30.57	30.71	30.71	15,174
22 Jul 2021	30.44	30.50	30.40	30.42	30.42	38,761
21 Jul 2021	30.10	30.33	30.09	30.33	30.33	9,805
20 Jul 2021	29.80	30.06	29.69	30.01	30.01	41,282
19 Jul 2021	30.08	30.08	29.57	29.72	29.72	22,514
16 Jul 2021	30.45	30.47	30.27	30.29	30.29	50,634
15 Jul 2021	30.53	30.58	30.37	30.43	30.43	17,672
14 Jul 2021	30.49	30.69	30.48	30.58	30.58	9,044
13 Jul 2021	30.66	30.67	30.54	30.66	30.66	7,205
12 Jul 2021	30.53	30.67	30.43	30.64	30.64	6,619
09 Jul 2021	30.23	30.50	30.23	30.49	30.49	20,696
08 Jul 2021	30.33	30.33	29.98	30.12	30.12	32,006
07 Jul 2021	30.42	30.50	30.31	30.44	30.44	19,311
06 Jul 2021	30.49	30.49	30.25	30.26	30.26	14,065
05 Jul 2021	30.42	30.50	30.39	30.49	30.49	3,145
02 Jul 2021	30.29	30.39	30.26	30.36	30.36	21,077
01 Jul 2021	30.20	30.27	30.11	30.20	30.20	21,385
30 Jun 2021	30.23	30.25	30.07	30.14	30.14	42,504
29 Jun 2021	30.18	30.27	30.18	30.25	30.25	8,068
28 Jun 2021	30.23	30.25	30.15	30.15	30.15	13,657
25 Jun 2021	30.16	30.20	30.12	30.20	30.20	14,263
24 Jun 2021	30.02	30.15	29.99	30.10	30.10	43,131
23 Jun 2021	30.00	30.02	29.93	29.96	29.96	56,094
22 Jun 2021	29.86	29.93	29.78	29.94	29.94	35,845
21 Jun 2021	29.38	29.80	29.38	29.77	29.77	18,147
18 Jun 2021	29.92	29.92	29.50	29.54	29.54	10,184
17 Jun 2021	29.84	29.95	29.77	29.91	29.91	208,645
16 Jun 2021	30.20	30.20	30.10	30.16	30.16	3,718
15 Jun 2021	30.30	30.30	30.12	30.12	30.12	8,426
14 Jun 2021	30.18	30.18	30.08	30.08	30.08	9,629
11 Jun 2021	30.07	30.11	30.02	30.04	30.04	2,110
10 Jun 2021	29.96	30.10	29.85	30.00	30.00	4,049
09 Jun 2021	29.98	30.03	29.97	29.99	29.99	11,540
08 Jun 2021	30.00	30.06	29.90	29.94	29.94	8,172
07 Jun 2021	29.91	30.00	29.85	29.93	29.93	2,931
04 Jun 2021	29.80	29.91	29.66	29.90	29.90	3,533
03 Jun 2021	29.85	29.85	29.55	29.72	29.72	6,062
02 Jun 2021	29.76	29.83	29.73	29.85	29.85	205,329
01 Jun 2021	29.78	29.94	29.75	29.80	29.80	16,934
28 May 2021	29.78	29.82	29.73	29.80	29.80	14,712
27 May 2021	29.57	29.75	29.56	29.67	29.67	2,663
26 May 2021	29.72	29.73	29.60	29.63	29.63	3,423
25 May 2021	29.83	29.83	29.65	29.61	29.61	2,882
24 May 2021	29.48	29.66	29.48	29.66	29.66	2,663
21 May 2021	29.43	29.52	29.41	29.49	29.49	110,861
20 May 2021	29.07	29.33	28.91	29.35	29.35	3,552
19 May 2021	29.19	29.19	28.70	28.89	28.89	29,557
18 May 2021	29.49	29.49	29.33	29.38	29.38	71,580
17 May 2021	29.32	29.36	29.19	29.22	29.22	5,103
14 May 2021	29.10	29.30	29.02	29.28	29.28	8,163
13 May 2021	28.63	28.99	28.35	28.84	28.84	8,868
12 May 2021	29.11	29.19	28.85	28.88	28.88	29,229
11 May 2021	29.33	29.33	28.94	29.17	29.17	20,717
10 May 2021	29.76	29.80	29.71	29.72	29.72	8,268
07 May 2021	29.46	29.73	29.45	29.71	29.71	2,129
06 May 2021	29.28	29.33	29.19	29.26	29.26	8,800
05 May 2021	29.21	29.33	29.18	29.33	29.33	5,011
04 May 2021	29.38	29.39	28.92	28.97	28.97	25,426
30 Apr 2021	29.47	29.48	29.28	29.27	29.27	14,031
29 Apr 2021	29.58	29.61	29.39	29.44	29.44	29,716
28 Apr 2021	29.40	29.45	29.36	29.43	29.43	4,359
27 Apr 2021	29.43	29.43	29.34	29.40	29.40	6,670
26 Apr 2021	29.39	29.45	29.33	29.43	29.43	11,060
23 Apr 2021	29.12	29.32	29.10	29.31	29.31	4,667
22 Apr 2021	29.40	29.40	29.20	29.26	29.26	5,305
21 Apr 2021	29.02	29.13	28.90	29.12	29.12	18,452
20 Apr 2021	29.33	29.33	28.94	28.95	28.95	30,470
19 Apr 2021	29.38	29.44	29.30	29.34	29.34	39,315
16 Apr 2021	29.26	29.40	29.25	29.37	29.37	14,485
15 Apr 2021	29.17	29.27	29.13	29.23	29.23	5,980
14 Apr 2021	29.11	29.16	29.09	29.13	29.13	7,783
13 Apr 2021	28.95	29.03	28.88	29.02	29.02	23,812
12 Apr 2021	28.92	28.96	28.88	28.93	28.93	18,516
09 Apr 2021	28.90	28.90	28.79	28.85	28.85	18,667
08 Apr 2021	28.77	28.80	28.74	28.80	28.80	57,086
07 Apr 2021	28.68	28.72	28.59	28.65	28.65	23,909
06 Apr 2021	28.74	28.74	28.51	28.68	28.68	23,377
01 Apr 2021	28.06	28.24	28.06	28.23	28.23	34,433
31 Mar 2021	27.90	28.06	27.87	28.04	28.04	5,888
30 Mar 2021	27.97	28.01	27.83	27.94	27.94	29,509
29 Mar 2021	27.95	28.00	27.85	27.89	27.89	16,560
26 Mar 2021	27.77	27.83	27.69	27.81	27.81	5,424
25 Mar 2021	27.53	27.63	27.30	27.52	27.52	23,707
24 Mar 2021	27.61	27.78	27.58	27.78	27.78	10,603
23 Mar 2021	27.85	27.91	27.75	27.86	27.86	41,985
22 Mar 2021	27.67	27.98	27.67	27.96	27.96	7,677
19 Mar 2021	28.02	28.02	27.63	27.83	27.83	22,236
18 Mar 2021	28.17	28.17	27.98	28.11	28.11	12,216
17 Mar 2021	28.08	28.08	27.90	27.93	27.93	5,974
16 Mar 2021	28.07	28.17	28.07	28.08	28.08	7,333
15 Mar 2021	27.82	28.02	27.80	27.91	27.91	9,249
12 Mar 2021	27.75	27.83	27.69	27.80	27.80	8,017
11 Mar 2021	27.77	27.92	27.76	27.94	27.94	193,800
10 Mar 2021	27.40	27.66	27.40	27.63	27.63	8,859
09 Mar 2021	27.24	27.55	27.20	27.53	27.53	33,657
08 Mar 2021	26.96	27.41	26.88	27.38	27.38	162,443
05 Mar 2021	26.75	27.01	26.54	26.54	26.54	29,933
04 Mar 2021	27.15	27.27	26.98	27.18	27.18	70,339
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,138.81-0.16(-0.01%)

S&P 5004,422.30+10.51(+0.24%)

Dow35,144.31+82.76(+0.24%)

Nasdaq14,840.71+3.72(+0.03%)

BTC-USD37,607.79-920.38(-2.39%)

CMC Crypto 200893.06-22.43(-2.45%)

Singapore fintech startup Nium tops US$1 billion valuation

SPDR MSCI World UCITS ETF (SWRD.L)

Straits Times Index
3,138.81
-0.16(-0.01%)

S&P 500
4,422.30
+10.51(+0.24%)

Dow
35,144.31
+82.76(+0.24%)

Nasdaq
14,840.71
+3.72(+0.03%)

BTC-USD
37,607.79
-920.38(-2.39%)

CMC Crypto 200
893.06
-22.43(-2.45%)