Singapore markets close in 7 hours

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202127.3727.3726.7026.9226.9214,808
26 Jan 2021------
25 Jan 2021------
22 Jan 202119.9320.0119.9119.9719.9744,459
21 Jan 2021------
20 Jan 2021------
19 Jan 2021------
18 Jan 2021------
15 Jan 202119.7819.7819.7719.8119.81939
14 Jan 2021------
13 Jan 2021------
12 Jan 2021------
11 Jan 2021------
08 Jan 202120.0020.0820.0020.0520.059,468
07 Jan 202119.7720.0019.7619.9819.989,733
06 Jan 202119.4919.8419.4719.8219.8277,757
05 Jan 202119.4219.5119.4019.4719.474,000
04 Jan 202119.6619.7019.4219.4519.45115,659
31 Dec 2020------
30 Dec 2020------
29 Dec 2020------
24 Dec 2020------
23 Dec 2020------
22 Dec 2020------
21 Dec 2020------
18 Dec 202019.5419.6319.5319.5219.526,044
17 Dec 2020------
16 Dec 2020------
15 Dec 2020------
14 Dec 2020------
11 Dec 202019.5819.5819.5419.5619.5614,140
10 Dec 2020------
09 Dec 2020------
08 Dec 2020------
07 Dec 2020------
04 Dec 202019.3719.4019.2319.3919.3910,121
03 Dec 2020------
02 Dec 2020------
01 Dec 2020------
30 Nov 2020------
27 Nov 202019.2819.3019.2319.3319.334,083
26 Nov 2020------
25 Nov 2020------
24 Nov 2020------
23 Nov 2020------
20 Nov 202018.9819.0418.9518.9818.983,849
19 Nov 2020------
18 Nov 2020------
17 Nov 2020------
16 Nov 2020------
13 Nov 202018.9418.9618.9418.9218.927,373
12 Nov 2020------
11 Nov 2020------
10 Nov 2020------
09 Nov 2020------
06 Nov 202018.4518.6118.4518.5218.524,070
05 Nov 2020------
04 Nov 2020------
03 Nov 2020------
02 Nov 2020------
30 Oct 202017.5217.5817.4317.5117.5113,449
29 Oct 2020------
28 Oct 2020------
27 Oct 2020------
26 Oct 2020------
23 Oct 202018.3518.4118.3518.3418.342,993
22 Oct 2020------
21 Oct 2020------
20 Oct 2020------
19 Oct 2020------
16 Oct 202018.6818.8318.6218.7218.724,488
15 Oct 2020------
14 Oct 2020------
13 Oct 2020------
12 Oct 2020------
09 Oct 202018.5918.6418.5418.5618.564,405
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 2020------
02 Oct 202018.0018.1317.9618.0818.082,705
01 Oct 202018.3118.3318.1818.2518.259,402
30 Sep 202018.0518.2018.0518.1818.1813,795
29 Sep 202018.1718.2018.1718.1418.14605
28 Sep 2020------
25 Sep 202017.8517.8517.8217.9517.952,506
24 Sep 202017.8917.8917.7017.8917.8921,758
23 Sep 202018.3118.3118.0918.1118.11321
22 Sep 2020------
21 Sep 2020------
18 Sep 202018.1718.1918.1618.1318.131,544
17 Sep 202018.2018.2018.1218.2218.221,808
16 Sep 202018.5318.5518.4018.4018.402,559
15 Sep 202018.4418.5218.4418.5518.551,506
14 Sep 202018.4318.4318.2418.4018.4026,936
11 Sep 202018.3118.3818.2718.3518.354,793
10 Sep 202018.1818.3818.1018.4118.411,210
09 Sep 202018.0518.1618.0418.1718.174,004
08 Sep 202018.0918.0917.8117.9317.936,922
07 Sep 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...