Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.77(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,550.37
+8.52(+0.11%)
BTC-USD
21,501.08
-1,892.83(-8.09%)
CMC Crypto 200
511.43
-30.18(-5.57%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

28.40

-0.42

(-1.45%)

At close: 04:29PM BST

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	28.63	28.66	28.38	28.40	28.40	12,729
18 Aug 2022	28.68	28.86	28.67	28.81	28.81	25,962
17 Aug 2022	29.00	29.08	28.72	28.72	28.72	4,949
16 Aug 2022	28.90	28.97	28.83	28.96	28.96	11,456
15 Aug 2022	28.86	28.90	28.70	28.83	28.83	23,710
12 Aug 2022	28.67	28.78	28.59	28.72	28.72	4,168
11 Aug 2022	28.67	28.84	28.57	28.66	28.66	40,720
10 Aug 2022	27.90	28.55	27.90	28.52	28.52	26,689
09 Aug 2022	28.10	28.15	27.89	27.95	27.95	9,825
08 Aug 2022	28.08	28.34	28.05	28.23	28.23	11,580
05 Aug 2022	28.17	28.17	27.80	27.85	27.85	5,047
04 Aug 2022	28.05	28.27	28.00	28.07	28.07	1,149
03 Aug 2022	27.76	27.97	27.72	27.95	27.95	21,440
02 Aug 2022	27.83	27.89	27.68	27.87	27.87	32,351
01 Aug 2022	27.78	28.17	27.78	28.07	28.07	23,950
29 Jul 2022	27.81	27.89	27.65	27.75	27.75	4,040
28 Jul 2022	27.29	27.42	27.14	27.42	27.42	21,526
27 Jul 2022	26.86	26.97	26.84	26.97	26.97	7,584
26 Jul 2022	26.93	26.95	26.70	26.68	26.68	3,718
25 Jul 2022	26.89	27.07	26.83	26.97	26.97	7,931
22 Jul 2022	27.01	27.17	26.99	27.00	27.00	32,267
21 Jul 2022	26.99	26.99	26.72	26.88	26.88	20,398
20 Jul 2022	26.85	26.90	26.62	26.87	26.87	5,160
19 Jul 2022	26.10	26.59	26.10	26.62	26.62	30,939
18 Jul 2022	26.33	26.47	26.32	26.38	26.38	5,536
15 Jul 2022	25.66	26.12	25.63	26.11	26.11	6,740
14 Jul 2022	25.74	25.75	25.25	25.47	25.47	26,748
13 Jul 2022	26.02	26.06	25.50	25.85	25.85	16,882
12 Jul 2022	25.98	26.23	25.88	26.21	26.21	22,272
11 Jul 2022	26.21	26.33	26.11	26.19	26.19	18,101
08 Jul 2022	26.36	26.53	26.25	26.59	26.59	35,380
07 Jul 2022	26.23	26.39	26.19	26.37	26.37	3,009
06 Jul 2022	26.02	26.11	25.96	25.92	25.92	8,741
05 Jul 2022	26.25	26.25	25.53	25.54	25.54	35,512
04 Jul 2022	26.07	26.14	25.98	26.08	26.08	4,526
01 Jul 2022	25.72	25.99	25.65	25.82	25.82	92,750
30 Jun 2022	25.85	25.90	25.62	25.93	25.93	13,802
29 Jun 2022	26.17	26.30	26.09	26.16	26.16	3,940
28 Jun 2022	26.84	26.92	26.56	26.53	26.53	2,835
27 Jun 2022	26.73	26.90	26.60	26.81	26.81	9,784
24 Jun 2022	26.08	26.58	26.07	26.55	26.55	2,576
23 Jun 2022	25.74	25.92	25.59	25.83	25.83	21,679
22 Jun 2022	25.55	26.00	25.40	25.94	25.94	31,800
21 Jun 2022	25.68	25.95	25.68	25.93	25.93	55,615
20 Jun 2022	25.41	25.56	25.38	25.55	25.55	20,216
17 Jun 2022	25.35	25.56	25.10	25.29	25.29	27,607
16 Jun 2022	25.83	25.88	25.22	25.35	25.35	27,017
15 Jun 2022	25.83	26.02	25.73	25.88	25.88	189,165
14 Jun 2022	26.10	26.17	25.67	25.71	25.71	226,275
13 Jun 2022	26.33	26.43	25.82	25.93	25.93	25,349
10 Jun 2022	27.66	27.74	26.80	26.83	26.83	26,720
09 Jun 2022	28.34	28.37	28.00	28.01	28.01	24,288
08 Jun 2022	28.47	28.48	28.31	28.47	28.47	25,983
07 Jun 2022	28.19	28.40	28.01	28.32	28.32	22,307
06 Jun 2022	28.43	28.62	28.40	28.41	28.41	962,721
01 Jun 2022	28.47	28.59	28.10	28.07	28.07	43,100
31 May 2022	28.50	28.60	28.22	28.31	28.31	326,435
30 May 2022	28.75	28.84	28.63	28.72	28.72	7,813
27 May 2022	27.97	28.34	27.92	28.33	28.33	78,159
26 May 2022	27.50	27.86	27.40	27.85	27.85	6,756
25 May 2022	27.50	27.50	27.08	27.32	27.32	2,531
24 May 2022	27.15	27.25	26.92	26.98	26.98	55,043
23 May 2022	27.32	27.36	27.10	27.42	27.42	6,445
20 May 2022	27.08	27.30	26.75	26.80	26.80	14,384
19 May 2022	26.90	27.02	26.58	27.00	27.00	39,643
18 May 2022	27.86	27.89	27.29	27.27	27.27	62,507
17 May 2022	27.56	27.84	27.54	27.75	27.75	5,310
16 May 2022	27.28	27.46	27.20	27.29	27.29	19,528
13 May 2022	27.03	27.41	26.99	27.42	27.42	42,428
12 May 2022	26.65	26.90	26.49	26.77	26.77	65,353
11 May 2022	27.27	27.50	26.85	27.38	27.38	11,013
10 May 2022	27.36	27.58	26.98	27.05	27.05	34,715
09 May 2022	27.73	27.82	27.17	27.17	27.17	82,756
06 May 2022	28.15	28.20	27.69	28.03	28.03	35,318
05 May 2022	29.17	29.17	28.19	28.25	28.25	9,872
04 May 2022	28.55	28.58	28.30	28.31	28.31	28,662
03 May 2022	28.41	28.60	28.25	28.57	28.57	47,028
29 Apr 2022	29.02	29.09	28.75	28.78	28.78	58,448
28 Apr 2022	28.86	28.93	28.49	28.67	28.67	22,679
27 Apr 2022	28.58	28.69	28.30	28.61	28.61	86,191
26 Apr 2022	29.19	29.19	28.63	28.66	28.66	23,588
25 Apr 2022	28.78	28.92	28.70	28.74	28.74	53,179
22 Apr 2022	29.96	29.96	29.49	29.50	29.50	126,435
21 Apr 2022	30.44	30.62	30.40	30.41	30.41	13,543
20 Apr 2022	30.19	30.44	30.17	30.35	30.35	7,558
19 Apr 2022	30.10	30.17	29.75	30.17	30.17	31,145
14 Apr 2022	30.28	30.32	30.10	30.16	30.16	6,266
13 Apr 2022	30.05	30.10	29.85	30.13	30.13	14,680
12 Apr 2022	29.92	30.34	29.85	30.24	30.24	49,178
11 Apr 2022	30.47	30.47	30.15	30.16	30.16	20,400
08 Apr 2022	30.62	30.68	30.36	30.58	30.58	4,653
07 Apr 2022	30.42	30.53	30.28	30.27	30.27	28,211
06 Apr 2022	30.80	30.92	30.28	30.36	30.36	11,494
05 Apr 2022	31.16	31.22	30.95	30.97	30.97	18,769
04 Apr 2022	30.99	31.06	30.88	31.10	31.10	20,690
01 Apr 2022	30.95	31.01	30.82	30.83	30.83	12,645
31 Mar 2022	31.35	31.38	31.10	31.14	31.14	10,316
30 Mar 2022	31.41	31.42	31.30	31.32	31.32	16,229
29 Mar 2022	31.08	31.38	31.04	31.35	31.35	26,782
28 Mar 2022	30.73	30.90	30.70	30.78	30.78	31,652
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.77(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,550.37+8.52(+0.11%)

BTC-USD21,501.08-1,892.83(-8.09%)

CMC Crypto 200511.43-30.18(-5.57%)

Quiet quitting: Why doing less at work could be good for you — and your employer

SPDR MSCI World UCITS ETF (SWRD.L)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.77(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,550.37
+8.52(+0.11%)

BTC-USD
21,501.08
-1,892.83(-8.09%)

CMC Crypto 200
511.43
-30.18(-5.57%)