Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202130.7030.7030.5830.6730.673,953
26 Jul 202130.6530.7730.5430.7730.777,605
23 Jul 202130.5730.7230.5730.7130.7115,174
22 Jul 202130.4430.5030.4030.4230.4238,761
21 Jul 202130.1030.3330.0930.3330.339,805
20 Jul 202129.8030.0629.6930.0130.0141,282
19 Jul 202130.0830.0829.5729.7229.7222,514
16 Jul 202130.4530.4730.2730.2930.2950,634
15 Jul 202130.5330.5830.3730.4330.4317,672
14 Jul 202130.4930.6930.4830.5830.589,044
13 Jul 202130.6630.6730.5430.6630.667,205
12 Jul 202130.5330.6730.4330.6430.646,619
09 Jul 202130.2330.5030.2330.4930.4920,696
08 Jul 202130.3330.3329.9830.1230.1232,006
07 Jul 202130.4230.5030.3130.4430.4419,311
06 Jul 202130.4930.4930.2530.2630.2614,065
05 Jul 202130.4230.5030.3930.4930.493,145
02 Jul 202130.2930.3930.2630.3630.3621,077
01 Jul 202130.2030.2730.1130.2030.2021,385
30 Jun 202130.2330.2530.0730.1430.1442,504
29 Jun 202130.1830.2730.1830.2530.258,068
28 Jun 202130.2330.2530.1530.1530.1513,657
25 Jun 202130.1630.2030.1230.2030.2014,263
24 Jun 202130.0230.1529.9930.1030.1043,131
23 Jun 202130.0030.0229.9329.9629.9656,094
22 Jun 202129.8629.9329.7829.9429.9435,845
21 Jun 202129.3829.8029.3829.7729.7718,147
18 Jun 202129.9229.9229.5029.5429.5410,184
17 Jun 202129.8429.9529.7729.9129.91208,645
16 Jun 202130.2030.2030.1030.1630.163,718
15 Jun 202130.3030.3030.1230.1230.128,426
14 Jun 202130.1830.1830.0830.0830.089,629
11 Jun 202130.0730.1130.0230.0430.042,110
10 Jun 202129.9630.1029.8530.0030.004,049
09 Jun 202129.9830.0329.9729.9929.9911,540
08 Jun 202130.0030.0629.9029.9429.948,172
07 Jun 202129.9130.0029.8529.9329.932,931
04 Jun 202129.8029.9129.6629.9029.903,533
03 Jun 202129.8529.8529.5529.7229.726,062
02 Jun 202129.7629.8329.7329.8529.85205,329
01 Jun 202129.7829.9429.7529.8029.8016,934
28 May 202129.7829.8229.7329.8029.8014,712
27 May 202129.5729.7529.5629.6729.672,663
26 May 202129.7229.7329.6029.6329.633,423
25 May 202129.8329.8329.6529.6129.612,882
24 May 202129.4829.6629.4829.6629.662,663
21 May 202129.4329.5229.4129.4929.49110,861
20 May 202129.0729.3328.9129.3529.353,552
19 May 202129.1929.1928.7028.8928.8929,557
18 May 202129.4929.4929.3329.3829.3871,580
17 May 202129.3229.3629.1929.2229.225,103
14 May 202129.1029.3029.0229.2829.288,163
13 May 202128.6328.9928.3528.8428.848,868
12 May 202129.1129.1928.8528.8828.8829,229
11 May 202129.3329.3328.9429.1729.1720,717
10 May 202129.7629.8029.7129.7229.728,268
07 May 202129.4629.7329.4529.7129.712,129
06 May 202129.2829.3329.1929.2629.268,800
05 May 202129.2129.3329.1829.3329.335,011
04 May 202129.3829.3928.9228.9728.9725,426
30 Apr 202129.4729.4829.2829.2729.2714,031
29 Apr 202129.5829.6129.3929.4429.4429,716
28 Apr 202129.4029.4529.3629.4329.434,359
27 Apr 202129.4329.4329.3429.4029.406,670
26 Apr 202129.3929.4529.3329.4329.4311,060
23 Apr 202129.1229.3229.1029.3129.314,667
22 Apr 202129.4029.4029.2029.2629.265,305
21 Apr 202129.0229.1328.9029.1229.1218,452
20 Apr 202129.3329.3328.9428.9528.9530,470
19 Apr 202129.3829.4429.3029.3429.3439,315
16 Apr 202129.2629.4029.2529.3729.3714,485
15 Apr 202129.1729.2729.1329.2329.235,980
14 Apr 202129.1129.1629.0929.1329.137,783
13 Apr 202128.9529.0328.8829.0229.0223,812
12 Apr 202128.9228.9628.8828.9328.9318,516
09 Apr 202128.9028.9028.7928.8528.8518,667
08 Apr 202128.7728.8028.7428.8028.8057,086
07 Apr 202128.6828.7228.5928.6528.6523,909
06 Apr 202128.7428.7428.5128.6828.6823,377
01 Apr 202128.0628.2428.0628.2328.2334,433
31 Mar 202127.9028.0627.8728.0428.045,888
30 Mar 202127.9728.0127.8327.9427.9429,509
29 Mar 202127.9528.0027.8527.8927.8916,560
26 Mar 202127.7727.8327.6927.8127.815,424
25 Mar 202127.5327.6327.3027.5227.5223,707
24 Mar 202127.6127.7827.5827.7827.7810,603
23 Mar 202127.8527.9127.7527.8627.8641,985
22 Mar 202127.6727.9827.6727.9627.967,677
19 Mar 202128.0228.0227.6327.8327.8322,236
18 Mar 202128.1728.1727.9828.1128.1112,216
17 Mar 202128.0828.0827.9027.9327.935,974
16 Mar 202128.0728.1728.0728.0828.087,333
15 Mar 202127.8228.0227.8027.9127.919,249
12 Mar 202127.7527.8327.6927.8027.808,017
11 Mar 202127.7727.9227.7627.9427.94193,800
10 Mar 202127.4027.6627.4027.6327.638,859
09 Mar 202127.2427.5527.2027.5327.5333,657
08 Mar 202126.9627.4126.8827.3827.38162,443
05 Mar 202126.7527.0126.5426.5426.5429,933
04 Mar 202127.1527.2726.9827.1827.1870,339
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...