Singapore markets closed

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
35.99+0.12 (+0.34%)
As of 09:16AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202436.0136.0135.9735.9935.9936,776
27 Mar 202436.0136.0135.8435.8635.86107,020
26 Mar 202435.8836.0035.8735.9335.9342,963
25 Mar 202435.8635.9035.7835.8535.8511,297
22 Mar 202435.9736.0135.8935.8935.895,838
21 Mar 202436.1036.1535.9936.0736.0712,320
20 Mar 202435.5435.5835.4935.5335.5312,613
19 Mar 202435.3335.4735.2135.4735.4736,211
18 Mar 202435.4035.5335.2635.4535.45120,574
15 Mar 202435.4035.5335.1935.1935.19487,462
14 Mar 202435.6535.7635.3635.4135.4116,043
13 Mar 202435.5935.6235.5235.5835.5879,964
12 Mar 202435.3535.5435.1535.4735.47186,928
11 Mar 202435.2335.2635.0535.2135.2154,088
08 Mar 202435.5135.6835.4535.4935.4921,356
07 Mar 202435.0335.4634.9935.4435.4433,544
06 Mar 202434.9435.2134.9435.1735.1768,368
05 Mar 202435.0935.1334.9134.9434.9429,019
04 Mar 202435.1735.2935.0835.1635.16118,046
01 Mar 202434.9735.1134.8435.0735.0744,303
29 Feb 202434.7434.9234.6534.7634.7657,129
28 Feb 202434.7234.8134.6334.7434.7418,261
27 Feb 202434.7835.0034.7434.7834.7865,462
26 Feb 202434.7934.9034.7634.8234.8215,074
23 Feb 202434.8034.9434.7634.8534.8514,387
22 Feb 202434.5634.6934.5334.6734.6711,356
21 Feb 202434.1734.2234.0634.1334.1366,039
20 Feb 202434.2634.2934.1434.1734.1718,550
19 Feb 202434.3334.3834.3134.3534.3521,225
16 Feb 202434.4234.5434.2634.4434.44454,839
15 Feb 202434.2234.3134.2134.2534.2519,383
14 Feb 202433.8834.0633.8733.9733.9758,792
13 Feb 202434.2934.3233.7633.9033.9082,356
12 Feb 202434.2834.4034.2634.4034.4051,198
09 Feb 202434.1034.2434.1034.1734.1742,345
08 Feb 202434.1234.1534.0334.0634.0690,350
07 Feb 202433.9234.1133.8834.0634.069,274
06 Feb 202433.8733.8933.7333.8533.859,604
05 Feb 202433.8633.9433.6233.6733.67351,965
02 Feb 202433.9033.9633.6733.8333.8334,868
01 Feb 202433.4633.5633.4133.4933.4920,040
31 Jan 202433.7633.7833.6333.6333.6316,279
30 Jan 202433.8333.8333.7533.8033.8037,667
29 Jan 202433.6233.6933.5733.6233.6257,099
26 Jan 202433.4333.6733.4333.6733.67124,208
25 Jan 202433.4633.5633.4033.5333.5323,251
24 Jan 202433.4933.6333.4933.6133.6113,348
23 Jan 202433.3833.3833.2233.2233.22374,189
22 Jan 202433.2933.4033.2533.3533.3526,924
19 Jan 202432.9433.0432.8532.9632.9625,431
18 Jan 202432.6632.7832.6032.7732.7714,236
17 Jan 202432.6532.6832.4932.6232.6230,281
16 Jan 202432.8632.9732.7732.9732.97469,036
15 Jan 202433.0333.1333.0033.0533.05118,540
12 Jan 202432.9933.2232.9533.1033.106,777
11 Jan 202433.2033.2232.7732.7832.7888,620
10 Jan 202432.8832.9932.8732.9432.9464,323
09 Jan 202432.9032.9232.7432.8432.8460,037
08 Jan 202432.5232.7632.4332.7432.747,766
05 Jan 202432.4632.7232.2132.6632.66221,861
04 Jan 202432.6232.7232.5332.7032.7025,526
03 Jan 202432.8332.8732.5132.5932.5995,242
02 Jan 202433.2033.2032.7632.8232.82297,874
29 Dec 202333.1933.2633.1733.1733.171,456
28 Dec 202333.2833.3033.1533.1533.1541,865
27 Dec 202333.0533.1633.0133.1033.1014,033
22 Dec 202332.9232.9232.8032.8732.873,580
21 Dec 202332.6532.8132.6332.7632.76112,940
20 Dec 202332.9432.9732.8332.9432.946,201
19 Dec 202332.6632.8832.6632.8632.8623,424
18 Dec 202332.5932.6732.5632.6632.6613,431
15 Dec 202332.7232.7732.5432.6132.6130,230
14 Dec 202332.5832.7232.5732.6432.6448,334
13 Dec 202332.0132.1032.0132.0432.0497,733
12 Dec 202331.9332.0031.8231.9231.9212,862
11 Dec 202331.7531.8531.7331.7831.7891,918
08 Dec 202331.6331.8131.5431.6931.6978,125
07 Dec 202331.5031.6331.4431.6131.61267,011
06 Dec 202331.6831.7431.5831.5831.5831,796
05 Dec 202331.4531.5931.4231.5231.52565,928
04 Dec 202331.6431.6831.4431.4531.45368,030
01 Dec 202331.5231.6531.4631.6531.6510,632
30 Nov 202331.4931.5531.3831.4131.4195,678
29 Nov 202331.4331.5931.4131.4431.4423,938
28 Nov 202331.3131.4631.2731.4631.4684,393
27 Nov 202331.3631.4131.3331.3831.3871,345
24 Nov 202331.3931.4331.3631.4231.425,627
23 Nov 202331.4231.4231.3531.4031.405,317
22 Nov 202331.2731.4031.2531.3231.32210,101
21 Nov 202331.3031.4231.2131.2231.22120,097
20 Nov 202331.1131.2531.1031.2431.2414,618
17 Nov 202331.0831.1631.0331.0531.053,480
16 Nov 202330.9431.0130.8730.8530.8520,667
15 Nov 202330.9831.1130.9731.0631.06108,046
14 Nov 202330.3530.9330.2830.9530.959,907
13 Nov 202330.1930.2630.1530.2930.2974,470
10 Nov 202329.9730.0329.8530.0230.028,425
09 Nov 202330.1330.2530.1030.2030.2010,108
08 Nov 202330.0030.1730.0030.0530.056,826
07 Nov 202329.9630.1329.9230.0930.09377,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...