Singapore markets open in 5 hours 37 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,347.92-12.55(-0.37%)Dow
27,801.66+10.22(+0.04%)
SPDR MSCI World UCITS ETF (SWRD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
23.45+0.26 (+1.12%)
At close: 4:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2020 | 23.34 | 23.52 | 23.34 | 23.45 | 23.45 | 924 |
| 10 Aug 2020 | - | - | - | - | - | - |
| 07 Aug 2020 | - | - | - | - | - | - |
| 06 Aug 2020 | - | - | - | - | - | - |
| 05 Aug 2020 | - | - | - | - | - | - |
| 04 Aug 2020 | - | - | - | - | - | - |
| 03 Aug 2020 | - | - | - | - | - | - |
| 31 Jul 2020 | - | - | - | - | - | - |
| 30 Jul 2020 | - | - | - | - | - | - |
| 29 Jul 2020 | - | - | - | - | - | - |
| 28 Jul 2020 | - | - | - | - | - | - |
| 27 Jul 2020 | - | - | - | - | - | - |
| 24 Jul 2020 | - | - | - | - | - | - |
| 23 Jul 2020 | - | - | - | - | - | - |
| 22 Jul 2020 | - | - | - | - | - | - |
| 21 Jul 2020 | - | - | - | - | - | - |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | - | - | - | - | - | - |
| 16 Jul 2020 | - | - | - | - | - | - |
| 15 Jul 2020 | - | - | - | - | - | - |
| 14 Jul 2020 | - | - | - | - | - | - |
| 13 Jul 2020 | - | - | - | - | - | - |
| 10 Jul 2020 | - | - | - | - | - | - |
| 09 Jul 2020 | - | - | - | - | - | - |
| 08 Jul 2020 | - | - | - | - | - | - |
| 07 Jul 2020 | - | - | - | - | - | - |
| 06 Jul 2020 | - | - | - | - | - | - |
| 03 Jul 2020 | - | - | - | - | - | - |
| 02 Jul 2020 | - | - | - | - | - | - |
| 01 Jul 2020 | - | - | - | - | - | - |
| 30 Jun 2020 | - | - | - | - | - | - |
| 29 Jun 2020 | - | - | - | - | - | - |
| 26 Jun 2020 | - | - | - | - | - | - |
| 25 Jun 2020 | - | - | - | - | - | - |
| 24 Jun 2020 | - | - | - | - | - | - |
| 23 Jun 2020 | - | - | - | - | - | - |
| 22 Jun 2020 | - | - | - | - | - | - |
| 19 Jun 2020 | - | - | - | - | - | - |
| 18 Jun 2020 | - | - | - | - | - | - |
| 17 Jun 2020 | - | - | - | - | - | - |
| 16 Jun 2020 | - | - | - | - | - | - |
| 15 Jun 2020 | - | - | - | - | - | - |
| 12 Jun 2020 | - | - | - | - | - | - |
| 11 Jun 2020 | - | - | - | - | - | - |
| 10 Jun 2020 | - | - | - | - | - | - |
| 09 Jun 2020 | - | - | - | - | - | - |
| 08 Jun 2020 | - | - | - | - | - | - |
| 05 Jun 2020 | - | - | - | - | - | - |
| 04 Jun 2020 | - | - | - | - | - | - |
| 03 Jun 2020 | - | - | - | - | - | - |
| 02 Jun 2020 | - | - | - | - | - | - |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
