Singapore markets close in 7 hours
Straits Times Index
2,926.21-32.42(-1.10%)Nikkei
28,279.82-355.39(-1.24%)Hang Seng
29,068.27-229.26(-0.78%)
SPDR MSCI World UCITS ETF (SWRD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
26.92-0.45 (-1.63%)
At close: 4:26PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2021 | 27.37 | 27.37 | 26.70 | 26.92 | 26.92 | 14,808 |
| 26 Jan 2021 | - | - | - | - | - | - |
| 25 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 19.93 | 20.01 | 19.91 | 19.97 | 19.97 | 44,459 |
| 21 Jan 2021 | - | - | - | - | - | - |
| 20 Jan 2021 | - | - | - | - | - | - |
| 19 Jan 2021 | - | - | - | - | - | - |
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 19.78 | 19.78 | 19.77 | 19.81 | 19.81 | 939 |
| 14 Jan 2021 | - | - | - | - | - | - |
| 13 Jan 2021 | - | - | - | - | - | - |
| 12 Jan 2021 | - | - | - | - | - | - |
| 11 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 20.00 | 20.08 | 20.00 | 20.05 | 20.05 | 9,468 |
| 07 Jan 2021 | 19.77 | 20.00 | 19.76 | 19.98 | 19.98 | 9,733 |
| 06 Jan 2021 | 19.49 | 19.84 | 19.47 | 19.82 | 19.82 | 77,757 |
| 05 Jan 2021 | 19.42 | 19.51 | 19.40 | 19.47 | 19.47 | 4,000 |
| 04 Jan 2021 | 19.66 | 19.70 | 19.42 | 19.45 | 19.45 | 115,659 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | - | - | - | - | - | - |
| 29 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | - | - | - | - | - | - |
| 22 Dec 2020 | - | - | - | - | - | - |
| 21 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 19.54 | 19.63 | 19.53 | 19.52 | 19.52 | 6,044 |
| 17 Dec 2020 | - | - | - | - | - | - |
| 16 Dec 2020 | - | - | - | - | - | - |
| 15 Dec 2020 | - | - | - | - | - | - |
| 14 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 19.58 | 19.58 | 19.54 | 19.56 | 19.56 | 14,140 |
| 10 Dec 2020 | - | - | - | - | - | - |
| 09 Dec 2020 | - | - | - | - | - | - |
| 08 Dec 2020 | - | - | - | - | - | - |
| 07 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 19.37 | 19.40 | 19.23 | 19.39 | 19.39 | 10,121 |
| 03 Dec 2020 | - | - | - | - | - | - |
| 02 Dec 2020 | - | - | - | - | - | - |
| 01 Dec 2020 | - | - | - | - | - | - |
| 30 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | 19.28 | 19.30 | 19.23 | 19.33 | 19.33 | 4,083 |
| 26 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | - | - | - | - | - | - |
| 24 Nov 2020 | - | - | - | - | - | - |
| 23 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 18.98 | 19.04 | 18.95 | 18.98 | 18.98 | 3,849 |
| 19 Nov 2020 | - | - | - | - | - | - |
| 18 Nov 2020 | - | - | - | - | - | - |
| 17 Nov 2020 | - | - | - | - | - | - |
| 16 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 18.94 | 18.96 | 18.94 | 18.92 | 18.92 | 7,373 |
| 12 Nov 2020 | - | - | - | - | - | - |
| 11 Nov 2020 | - | - | - | - | - | - |
| 10 Nov 2020 | - | - | - | - | - | - |
| 09 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 18.45 | 18.61 | 18.45 | 18.52 | 18.52 | 4,070 |
| 05 Nov 2020 | - | - | - | - | - | - |
| 04 Nov 2020 | - | - | - | - | - | - |
| 03 Nov 2020 | - | - | - | - | - | - |
| 02 Nov 2020 | - | - | - | - | - | - |
| 30 Oct 2020 | 17.52 | 17.58 | 17.43 | 17.51 | 17.51 | 13,449 |
| 29 Oct 2020 | - | - | - | - | - | - |
| 28 Oct 2020 | - | - | - | - | - | - |
| 27 Oct 2020 | - | - | - | - | - | - |
| 26 Oct 2020 | - | - | - | - | - | - |
| 23 Oct 2020 | 18.35 | 18.41 | 18.35 | 18.34 | 18.34 | 2,993 |
| 22 Oct 2020 | - | - | - | - | - | - |
| 21 Oct 2020 | - | - | - | - | - | - |
| 20 Oct 2020 | - | - | - | - | - | - |
| 19 Oct 2020 | - | - | - | - | - | - |
| 16 Oct 2020 | 18.68 | 18.83 | 18.62 | 18.72 | 18.72 | 4,488 |
| 15 Oct 2020 | - | - | - | - | - | - |
| 14 Oct 2020 | - | - | - | - | - | - |
| 13 Oct 2020 | - | - | - | - | - | - |
| 12 Oct 2020 | - | - | - | - | - | - |
| 09 Oct 2020 | 18.59 | 18.64 | 18.54 | 18.56 | 18.56 | 4,405 |
| 08 Oct 2020 | - | - | - | - | - | - |
| 07 Oct 2020 | - | - | - | - | - | - |
| 06 Oct 2020 | - | - | - | - | - | - |
| 05 Oct 2020 | - | - | - | - | - | - |
| 02 Oct 2020 | 18.00 | 18.13 | 17.96 | 18.08 | 18.08 | 2,705 |
| 01 Oct 2020 | 18.31 | 18.33 | 18.18 | 18.25 | 18.25 | 9,402 |
| 30 Sep 2020 | 18.05 | 18.20 | 18.05 | 18.18 | 18.18 | 13,795 |
| 29 Sep 2020 | 18.17 | 18.20 | 18.17 | 18.14 | 18.14 | 605 |
| 28 Sep 2020 | - | - | - | - | - | - |
| 25 Sep 2020 | 17.85 | 17.85 | 17.82 | 17.95 | 17.95 | 2,506 |
| 24 Sep 2020 | 17.89 | 17.89 | 17.70 | 17.89 | 17.89 | 21,758 |
| 23 Sep 2020 | 18.31 | 18.31 | 18.09 | 18.11 | 18.11 | 321 |
| 22 Sep 2020 | - | - | - | - | - | - |
| 21 Sep 2020 | - | - | - | - | - | - |
| 18 Sep 2020 | 18.17 | 18.19 | 18.16 | 18.13 | 18.13 | 1,544 |
| 17 Sep 2020 | 18.20 | 18.20 | 18.12 | 18.22 | 18.22 | 1,808 |
| 16 Sep 2020 | 18.53 | 18.55 | 18.40 | 18.40 | 18.40 | 2,559 |
| 15 Sep 2020 | 18.44 | 18.52 | 18.44 | 18.55 | 18.55 | 1,506 |
| 14 Sep 2020 | 18.43 | 18.43 | 18.24 | 18.40 | 18.40 | 26,936 |
| 11 Sep 2020 | 18.31 | 18.38 | 18.27 | 18.35 | 18.35 | 4,793 |
| 10 Sep 2020 | 18.18 | 18.38 | 18.10 | 18.41 | 18.41 | 1,210 |
| 09 Sep 2020 | 18.05 | 18.16 | 18.04 | 18.17 | 18.17 | 4,004 |
| 08 Sep 2020 | 18.09 | 18.09 | 17.81 | 17.93 | 17.93 | 6,922 |
| 07 Sep 2020 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
