Mail

SWRD.L - SPDR MSCI World UCITS ETF

LSE - LSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	29.44	29.75	29.44	29.75	29.75	48,200
01 Jun 2023	29.09	29.25	29.05	29.24	29.24	9,966
31 May 2023	29.08	29.20	28.89	28.87	28.87	64,456
30 May 2023	29.33	29.45	29.20	29.23	29.23	31,610
26 May 2023	28.93	29.30	28.90	29.21	29.21	26,068
25 May 2023	28.97	29.08	28.84	28.88	28.88	9,977
24 May 2023	29.09	29.20	28.79	28.84	28.84	8,885
23 May 2023	29.43	29.43	29.28	29.33	29.33	15,175
22 May 2023	29.42	29.57	29.39	29.47	29.47	6,198
19 May 2023	29.45	29.55	29.44	29.43	29.43	137,060
18 May 2023	29.06	29.33	29.06	29.30	29.30	4,926
17 May 2023	28.99	29.07	28.92	29.03	29.03	18,839
16 May 2023	29.10	29.20	29.00	29.06	29.06	15,807
15 May 2023	29.13	29.18	29.01	29.11	29.11	15,438
12 May 2023	29.16	29.25	29.01	29.00	29.00	33,756
11 May 2023	29.18	29.25	28.92	29.02	29.02	5,221
10 May 2023	29.13	29.30	28.99	29.09	29.09	42,807
09 May 2023	29.19	29.24	29.01	29.08	29.08	16,615
05 May 2023	28.83	29.06	28.76	29.09	29.09	4,466
04 May 2023	28.89	28.89	28.60	28.66	28.66	8,633
03 May 2023	29.01	29.13	28.97	28.97	28.97	16,838
02 May 2023	29.27	29.40	28.77	28.78	28.78	13,928
28 Apr 2023	29.06	29.20	28.90	29.18	29.18	98,374
27 Apr 2023	28.78	28.88	28.78	28.91	28.91	29,183
26 Apr 2023	28.95	28.95	28.70	28.81	28.81	50,669
25 Apr 2023	29.11	29.11	28.94	28.94	28.94	7,643
24 Apr 2023	29.03	29.20	29.00	29.09	29.09	326,705
21 Apr 2023	29.03	29.13	28.99	29.07	29.07	12,134
20 Apr 2023	29.17	29.19	29.00	29.11	29.11	272,617
19 Apr 2023	29.18	29.25	29.06	29.16	29.16	5,478
18 Apr 2023	29.23	29.35	29.19	29.20	29.20	65,408
17 Apr 2023	29.21	29.25	29.05	29.05	29.05	20,591
14 Apr 2023	29.18	29.30	29.07	29.07	29.07	59,642
13 Apr 2023	28.90	29.08	28.87	29.07	29.07	14,672
12 Apr 2023	28.85	29.19	28.83	28.91	28.91	22,673
11 Apr 2023	28.83	28.95	28.80	28.85	28.85	70,607
06 Apr 2023	28.67	28.75	28.59	28.72	28.72	8,649
05 Apr 2023	28.80	28.80	28.60	28.61	28.61	17,132
04 Apr 2023	28.94	29.04	28.79	28.83	28.83	5,159
03 Apr 2023	28.69	28.92	28.69	28.78	28.78	26,510
31 Mar 2023	28.50	28.64	28.45	28.65	28.65	5,247
30 Mar 2023	28.17	28.46	28.17	28.43	28.43	42,463
29 Mar 2023	28.01	28.15	28.01	28.10	28.10	1,500
28 Mar 2023	27.95	28.04	27.78	27.85	27.85	11,162
27 Mar 2023	28.02	28.02	27.72	27.83	27.83	10,848
24 Mar 2023	27.80	27.83	27.33	27.53	27.53	253,480
23 Mar 2023	27.85	28.05	27.71	27.98	27.98	14,918
22 Mar 2023	27.91	28.03	27.88	27.92	27.92	25,316
21 Mar 2023	27.68	27.92	27.65	27.84	27.84	15,402
20 Mar 2023	27.13	27.60	27.00	27.48	27.48	86,324
17 Mar 2023	27.69	27.75	27.20	27.33	27.33	29,596
16 Mar 2023	27.33	27.45	27.00	27.45	27.45	251,135
15 Mar 2023	27.55	27.55	26.85	26.87	26.87	12,128
14 Mar 2023	27.19	27.65	27.14	27.58	27.58	7,578
13 Mar 2023	27.61	27.61	26.88	27.27	27.27	20,327
10 Mar 2023	27.40	27.72	27.37	27.67	27.67	18,632
09 Mar 2023	28.03	28.18	27.94	28.06	28.06	5,505
08 Mar 2023	27.97	28.11	27.90	27.99	27.99	65,489
07 Mar 2023	28.47	28.50	28.10	28.08	28.08	23,165
06 Mar 2023	28.46	28.57	28.35	28.52	28.52	7,528
03 Mar 2023	27.98	28.20	27.98	28.21	28.21	13,072
02 Mar 2023	27.65	27.80	27.60	27.72	27.72	18,481
01 Mar 2023	27.99	28.05	27.75	27.79	27.79	16,084
28 Feb 2023	27.90	28.07	27.85	27.97	27.97	16,040
27 Feb 2023	27.90	28.17	27.90	27.98	27.98	26,511
24 Feb 2023	28.08	28.21	27.67	27.76	27.76	25,332
23 Feb 2023	28.15	28.21	28.00	27.98	27.98	79,067
22 Feb 2023	28.14	28.17	28.00	28.07	28.07	17,996
21 Feb 2023	28.46	28.47	28.23	28.21	28.21	5,427
20 Feb 2023	28.62	28.67	28.51	28.54	28.54	15,780
17 Feb 2023	28.50	28.52	28.38	28.41	28.41	56,985
16 Feb 2023	29.04	29.06	28.64	28.82	28.82	6,750
15 Feb 2023	28.72	28.80	28.69	28.82	28.82	11,062
14 Feb 2023	28.90	29.05	28.69	28.74	28.74	57,657
13 Feb 2023	28.57	28.83	28.51	28.82	28.82	6,383
10 Feb 2023	28.60	28.64	28.40	28.51	28.51	30,311
09 Feb 2023	28.89	29.06	28.89	28.85	28.85	31,633
08 Feb 2023	29.01	29.14	28.80	28.75	28.75	53,888
07 Feb 2023	28.70	28.75	28.56	28.66	28.66	5,802
06 Feb 2023	28.77	28.90	28.59	28.73	28.73	22,815
03 Feb 2023	29.17	29.17	28.81	29.13	29.13	327,783
02 Feb 2023	28.96	29.21	28.96	29.21	29.21	7,756
01 Feb 2023	28.57	28.65	28.50	28.53	28.53	19,834
31 Jan 2023	28.33	28.43	28.09	28.43	28.43	11,831
30 Jan 2023	28.56	28.58	28.35	28.46	28.46	5,034
27 Jan 2023	28.50	28.63	28.45	28.56	28.56	99,509
26 Jan 2023	28.40	28.50	28.28	28.33	28.33	535,409
25 Jan 2023	28.26	28.26	27.92	28.06	28.06	525,250
24 Jan 2023	28.33	28.35	28.10	28.30	28.30	6,571
23 Jan 2023	28.05	28.35	27.98	28.30	28.30	17,527
20 Jan 2023	27.71	27.79	27.59	27.81	27.81	2,927
19 Jan 2023	27.75	27.77	27.50	27.52	27.52	8,571
18 Jan 2023	28.10	28.30	28.00	28.01	28.01	1,566
17 Jan 2023	28.00	28.19	27.98	28.05	28.05	2,747
16 Jan 2023	28.01	28.07	27.92	28.06	28.06	9,773
13 Jan 2023	27.93	27.98	27.71	27.89	27.89	23,670
12 Jan 2023	27.71	28.00	27.60	27.81	27.81	7,035
11 Jan 2023	27.40	27.59	27.38	27.54	27.54	125,795
10 Jan 2023	27.22	27.30	27.12	27.25	27.25	14,985
09 Jan 2023	27.25	27.58	27.25	27.59	27.59	2,810
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...