Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,570.59
-9.65(-0.04%)
CMC Crypto 200
565.87
-2.18(-0.38%)

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

30.14

+0.02

(+0.06%)

At close: 04:23PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	30.02	30.15	29.98	30.14	30.14	8,586
21 Sept 2023	30.36	30.39	30.12	30.12	30.12	14,956
20 Sept 2023	30.68	30.83	30.67	30.80	30.80	3,580
19 Sept 2023	30.72	30.82	30.57	30.57	30.57	32,219
18 Sept 2023	30.78	30.80	30.66	30.73	30.73	36,646
15 Sept 2023	31.08	31.23	30.83	30.84	30.84	78,427
14 Sept 2023	30.83	31.00	30.78	30.97	30.97	8,561
13 Sept 2023	30.86	30.86	30.60	30.79	30.79	5,988
12 Sept 2023	30.90	30.90	30.75	30.76	30.76	4,501
11 Sept 2023	30.78	30.88	30.77	30.82	30.82	59,720
08 Sept 2023	30.77	30.77	30.51	30.72	30.72	14,581
07 Sept 2023	30.64	30.71	30.50	30.58	30.58	26,745
06 Sept 2023	30.88	30.89	30.67	30.69	30.69	78,455
05 Sept 2023	30.98	31.03	30.88	30.97	30.97	9,074
04 Sept 2023	31.12	31.19	31.04	31.05	31.05	11,400
01 Sept 2023	31.04	31.25	31.02	31.06	31.06	9,027
31 Aug 2023	31.09	31.17	31.08	31.10	31.10	60,266
30 Aug 2023	30.97	31.11	30.88	31.04	31.04	25,607
29 Aug 2023	30.54	30.82	30.47	30.80	30.80	10,278
25 Aug 2023	30.09	30.36	29.99	30.16	30.16	11,282
24 Aug 2023	30.70	30.80	30.30	30.32	30.32	7,741
23 Aug 2023	30.33	30.48	30.23	30.47	30.47	266,140
22 Aug 2023	30.32	30.47	30.24	30.27	30.27	3,327
21 Aug 2023	30.07	30.27	30.07	30.09	30.09	16,428
18 Aug 2023	30.11	30.11	29.85	30.01	30.01	12,867
17 Aug 2023	30.37	30.44	30.27	30.26	30.26	7,450
16 Aug 2023	30.55	30.65	30.48	30.55	30.55	6,107
15 Aug 2023	30.93	30.94	30.59	30.66	30.66	6,643
14 Aug 2023	30.78	30.91	30.68	30.87	30.87	10,287
11 Aug 2023	30.93	30.98	30.75	30.78	30.78	12,589
10 Aug 2023	31.02	31.31	31.02	31.13	31.13	8,313
09 Aug 2023	31.13	31.17	30.87	30.88	30.88	62,278
08 Aug 2023	31.06	31.09	30.83	30.86	30.86	20,655
07 Aug 2023	31.03	31.13	30.96	31.06	31.06	68,924
04 Aug 2023	31.11	31.25	30.99	31.24	31.24	11,356
03 Aug 2023	31.01	31.03	30.89	31.02	31.02	17,275
02 Aug 2023	31.36	31.42	31.10	31.14	31.14	112,492
01 Aug 2023	31.74	31.76	31.54	31.55	31.55	23,605
31 Jul 2023	31.77	31.80	31.67	31.75	31.75	21,276
28 Jul 2023	31.52	31.76	31.50	31.75	31.75	20,325
27 Jul 2023	31.68	31.87	31.68	31.74	31.74	215,264
26 Jul 2023	31.58	31.75	31.48	31.51	31.51	124,329
25 Jul 2023	31.53	31.60	31.48	31.56	31.56	5,722
24 Jul 2023	31.40	31.51	31.37	31.51	31.51	20,949
21 Jul 2023	31.47	31.51	31.42	31.50	31.50	26,751
20 Jul 2023	31.53	31.66	31.45	31.51	31.51	28,470
19 Jul 2023	31.59	31.67	31.55	31.64	31.64	30,254
18 Jul 2023	31.34	31.49	31.30	31.47	31.47	6,464
17 Jul 2023	31.21	31.30	31.18	31.30	31.30	60,194
14 Jul 2023	31.25	31.40	31.25	31.35	31.35	23,792
13 Jul 2023	31.12	31.25	31.08	31.23	31.23	44,249
12 Jul 2023	30.68	31.06	30.66	31.03	31.03	31,650
11 Jul 2023	30.63	30.63	30.40	30.52	30.52	30,326
10 Jul 2023	30.20	30.41	30.17	30.36	30.36	37,462
07 Jul 2023	30.42	30.42	30.24	30.39	30.39	3,284
06 Jul 2023	30.55	30.55	30.15	30.19	30.19	14,021
05 Jul 2023	30.70	30.77	30.60	30.69	30.69	133,226
04 Jul 2023	30.86	30.95	30.75	30.77	30.77	7,600
03 Jul 2023	30.77	30.83	30.66	30.77	30.77	22,571
30 Jun 2023	30.41	30.75	30.41	30.71	30.71	5,664
29 Jun 2023	30.30	30.46	30.30	30.37	30.37	46,760
28 Jun 2023	30.30	30.34	30.23	30.33	30.33	14,021
27 Jun 2023	30.10	30.25	29.99	30.15	30.15	4,169
26 Jun 2023	30.11	30.26	29.97	30.04	30.04	21,528
23 Jun 2023	30.00	30.31	30.00	30.04	30.04	5,748
22 Jun 2023	30.26	30.30	30.19	30.26	30.26	4,542
21 Jun 2023	30.41	30.49	30.29	30.34	30.34	62,630
20 Jun 2023	30.55	30.58	30.33	30.35	30.35	6,660
19 Jun 2023	30.66	30.76	30.57	30.57	30.57	7,873
16 Jun 2023	30.75	30.88	30.74	30.77	30.77	4,727
15 Jun 2023	30.38	30.58	30.27	30.65	30.65	46,043
14 Jun 2023	30.37	30.55	30.20	30.54	30.54	24,610
13 Jun 2023	30.25	30.40	30.19	30.36	30.36	6,673
12 Jun 2023	29.98	30.04	29.92	29.98	29.98	18,777
09 Jun 2023	29.84	30.00	29.78	29.88	29.88	5,595
08 Jun 2023	29.67	29.74	29.63	29.80	29.80	13,306
07 Jun 2023	29.76	29.86	29.70	29.75	29.75	29,190
06 Jun 2023	29.69	29.80	29.64	29.76	29.76	7,785
05 Jun 2023	29.76	29.81	29.73	29.77	29.77	11,574
02 Jun 2023	29.44	29.75	29.44	29.75	29.75	48,200
01 Jun 2023	29.09	29.25	29.05	29.24	29.24	9,966
31 May 2023	29.08	29.20	28.89	28.87	28.87	64,456
30 May 2023	29.33	29.45	29.20	29.23	29.23	31,610
26 May 2023	28.93	29.30	28.90	29.21	29.21	26,068
25 May 2023	28.97	29.08	28.84	28.88	28.88	9,977
24 May 2023	29.09	29.20	28.79	28.84	28.84	8,885
23 May 2023	29.43	29.43	29.28	29.33	29.33	15,175
22 May 2023	29.42	29.57	29.39	29.47	29.47	6,198
19 May 2023	29.45	29.55	29.44	29.43	29.43	137,060
18 May 2023	29.06	29.33	29.06	29.30	29.30	4,926
17 May 2023	28.99	29.07	28.92	29.03	29.03	18,839
16 May 2023	29.10	29.20	29.00	29.06	29.06	15,807
15 May 2023	29.13	29.18	29.01	29.11	29.11	15,438
12 May 2023	29.16	29.25	29.01	29.00	29.00	33,756
11 May 2023	29.18	29.25	28.92	29.02	29.02	5,221
10 May 2023	29.13	29.30	28.99	29.09	29.09	42,807
09 May 2023	29.19	29.24	29.01	29.08	29.08	16,615
05 May 2023	28.83	29.06	28.76	29.09	29.09	4,466
04 May 2023	28.89	28.89	28.60	28.66	28.66	8,633
03 May 2023	29.01	29.13	28.97	28.97	28.97	16,838
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,570.59-9.65(-0.04%)

CMC Crypto 200565.87-2.18(-0.38%)

SPDR MSCI World UCITS ETF (SWRD.L)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,570.59
-9.65(-0.04%)

CMC Crypto 200
565.87
-2.18(-0.38%)