SWRD.L - SPDR MSCI World UCITS ETF
LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2020 | 21.32 | 21.48 | 21.32 | 21.39 | 21.39 | 8,586 |
| 01 Jun 2020 | - | - | - | - | - | - |
| 29 May 2020 | - | - | - | - | - | - |
| 28 May 2020 | - | - | - | - | - | - |
| 27 May 2020 | - | - | - | - | - | - |
| 26 May 2020 | - | - | - | - | - | - |
| 22 May 2020 | - | - | - | - | - | - |
| 21 May 2020 | - | - | - | - | - | - |
| 20 May 2020 | - | - | - | - | - | - |
| 19 May 2020 | - | - | - | - | - | - |
| 18 May 2020 | - | - | - | - | - | - |
| 15 May 2020 | - | - | - | - | - | - |
| 14 May 2020 | - | - | - | - | - | - |
| 13 May 2020 | - | - | - | - | - | - |
| 12 May 2020 | - | - | - | - | - | - |
| 11 May 2020 | - | - | - | - | - | - |
| 07 May 2020 | - | - | - | - | - | - |
| 06 May 2020 | - | - | - | - | - | - |
| 05 May 2020 | - | - | - | - | - | - |
| 04 May 2020 | - | - | - | - | - | - |
| 01 May 2020 | - | - | - | - | - | - |
| 30 Apr 2020 | - | - | - | - | - | - |
| 29 Apr 2020 | - | - | - | - | - | - |
| 28 Apr 2020 | - | - | - | - | - | - |
| 27 Apr 2020 | - | - | - | - | - | - |
| 24 Apr 2020 | - | - | - | - | - | - |
| 23 Apr 2020 | - | - | - | - | - | - |
| 22 Apr 2020 | - | - | - | - | - | - |
| 21 Apr 2020 | - | - | - | - | - | - |
| 20 Apr 2020 | - | - | - | - | - | - |
| 17 Apr 2020 | - | - | - | - | - | - |
| 16 Apr 2020 | - | - | - | - | - | - |
| 15 Apr 2020 | - | - | - | - | - | - |
| 14 Apr 2020 | - | - | - | - | - | - |
| 09 Apr 2020 | - | - | - | - | - | - |
| 08 Apr 2020 | - | - | - | - | - | - |
| 07 Apr 2020 | - | - | - | - | - | - |
| 06 Apr 2020 | 17.99 | 18.22 | 17.99 | 18.22 | 18.22 | 552 |
| 03 Apr 2020 | 17.57 | 17.57 | 17.48 | 17.42 | 17.42 | 10,780 |
| 02 Apr 2020 | 17.65 | 17.65 | 17.57 | 17.55 | 17.55 | 13,577 |
| 01 Apr 2020 | 17.64 | 17.71 | 17.49 | 17.57 | 17.57 | 4,318 |
| 31 Mar 2020 | 18.47 | 18.47 | 17.96 | 18.43 | 18.43 | 3,016 |
| 30 Mar 2020 | 17.82 | 18.23 | 17.82 | 18.23 | 18.23 | 11,910 |
| 27 Mar 2020 | 18.12 | 18.17 | 17.75 | 17.87 | 17.87 | 1,654 |
| 26 Mar 2020 | 17.22 | 17.32 | 17.22 | 18.24 | 18.24 | 974 |
| 25 Mar 2020 | 17.61 | 17.73 | 17.08 | 17.61 | 17.61 | 3,728 |
| 24 Mar 2020 | 16.68 | 16.93 | 16.68 | 17.07 | 17.07 | 129 |
| 23 Mar 2020 | 15.70 | 16.31 | 15.51 | 15.67 | 15.67 | 3,062 |
| 20 Mar 2020 | 17.36 | 17.40 | 16.63 | 16.46 | 16.46 | 42,573 |
| 19 Mar 2020 | 16.71 | 16.72 | 16.15 | 16.60 | 16.60 | 2,265 |
| 18 Mar 2020 | 16.46 | 16.80 | 16.31 | 16.41 | 16.41 | 2,014 |
| 17 Mar 2020 | 17.42 | 17.69 | 16.50 | 16.50 | 16.50 | 29,782 |
| 16 Mar 2020 | 17.29 | 17.29 | 16.50 | 16.51 | 16.51 | 1,876 |
| 13 Mar 2020 | 17.58 | 18.23 | 17.49 | 17.60 | 17.60 | 4,956 |
| 12 Mar 2020 | 18.49 | 18.49 | 17.30 | 17.30 | 17.30 | 68,550 |
| 11 Mar 2020 | 19.80 | 19.80 | 19.37 | 19.44 | 19.44 | 1,819 |
| 10 Mar 2020 | 20.00 | 20.30 | 19.41 | 19.54 | 19.54 | 6,629 |
| 09 Mar 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 06 Mar 2020 | 20.94 | 21.01 | 20.77 | 20.87 | 20.87 | 5,720 |
| 05 Mar 2020 | 21.70 | 21.70 | 21.44 | 21.66 | 21.66 | 3,937 |
| 04 Mar 2020 | 21.45 | 21.54 | 21.45 | 21.61 | 21.61 | 446 |
| 03 Mar 2020 | 21.71 | 22.00 | 21.68 | 21.39 | 21.39 | 1,823 |
| 02 Mar 2020 | 21.26 | 21.31 | 20.66 | 21.26 | 21.26 | 4,838 |
| 28 Feb 2020 | 20.89 | 20.92 | 20.39 | 20.66 | 20.66 | 4,450 |
| 27 Feb 2020 | 21.61 | 21.61 | 21.39 | 21.57 | 21.57 | 360 |
| 26 Feb 2020 | 22.10 | 22.36 | 21.98 | 22.35 | 22.35 | 760 |
| 25 Feb 2020 | 22.83 | 22.83 | 22.40 | 22.40 | 22.40 | 10,930 |
| 24 Feb 2020 | 23.08 | 23.08 | 22.65 | 22.75 | 22.75 | 28,563 |
| 21 Feb 2020 | 23.50 | 23.58 | 23.44 | 23.49 | 23.49 | 12,381 |
| 20 Feb 2020 | 23.83 | 23.83 | 23.66 | 23.58 | 23.58 | 6,625 |
| 19 Feb 2020 | 23.77 | 23.78 | 23.77 | 23.78 | 23.78 | 16 |
| 18 Feb 2020 | 23.59 | 23.61 | 23.59 | 23.57 | 23.57 | 992 |
| 17 Feb 2020 | 23.82 | 23.82 | 23.75 | 23.77 | 23.77 | 933 |
| 14 Feb 2020 | 23.74 | 23.82 | 23.67 | 23.70 | 23.70 | 882 |
| 13 Feb 2020 | 23.61 | 23.63 | 23.58 | 23.72 | 23.72 | 836 |
| 12 Feb 2020 | 23.74 | 23.74 | 23.46 | 23.75 | 23.75 | 99 |
| 11 Feb 2020 | 23.68 | 23.69 | 23.68 | 23.69 | 23.69 | 202 |
| 10 Feb 2020 | 23.45 | 23.48 | 23.45 | 23.48 | 23.48 | 13 |
| 07 Feb 2020 | 23.46 | 23.47 | 23.46 | 23.49 | 23.49 | 10,304 |
| 06 Feb 2020 | 23.60 | 23.60 | 23.54 | 23.58 | 23.58 | 9,353 |
| 05 Feb 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 22 |
| 04 Feb 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 03 Feb 2020 | 22.90 | 22.91 | 22.85 | 22.94 | 22.94 | 3,817 |
| 31 Jan 2020 | 22.90 | 22.90 | 22.90 | 22.86 | 22.86 | 30 |
| 30 Jan 2020 | 22.94 | 22.98 | 22.94 | 22.99 | 22.99 | 947 |
| 29 Jan 2020 | 23.16 | 23.16 | 23.16 | 23.21 | 23.21 | 900 |
| 28 Jan 2020 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 3,740 |
| 27 Jan 2020 | 23.08 | 23.08 | 22.92 | 22.94 | 22.94 | 447 |
| 24 Jan 2020 | 23.59 | 23.59 | 23.52 | 23.43 | 23.43 | 2,677 |
| 23 Jan 2020 | 23.46 | 23.46 | 23.40 | 23.34 | 23.34 | 1,847 |
| 22 Jan 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 21 Jan 2020 | 23.50 | 23.50 | 23.49 | 23.51 | 23.51 | 3,105 |
| 20 Jan 2020 | 23.52 | 23.54 | 23.52 | 23.52 | 23.52 | 6,865 |
| 17 Jan 2020 | 23.53 | 23.55 | 23.49 | 23.53 | 23.53 | 766 |
| 16 Jan 2020 | 23.40 | 23.42 | 23.39 | 23.42 | 23.42 | 14,730 |
| 15 Jan 2020 | 23.28 | 23.35 | 23.26 | 23.36 | 23.36 | 10,895 |
| 14 Jan 2020 | 23.34 | 23.35 | 23.25 | 23.29 | 23.29 | 2,828 |
| 13 Jan 2020 | 23.25 | 23.25 | 23.19 | 23.23 | 23.23 | 18,497 |
| 10 Jan 2020 | 23.31 | 23.31 | 23.25 | 23.24 | 23.24 | 14,032 |
| 09 Jan 2020 | 23.21 | 23.25 | 23.21 | 23.21 | 23.21 | 1,120 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.