Singapore markets open in 6 hours 30 minutes

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
28.66-0.07 (-0.23%)
At close: 03:57PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202328.7028.7528.5628.6628.666,125
06 Feb 202328.7728.9028.5928.7328.7322,815
03 Feb 202329.1729.1728.8129.1329.13327,783
02 Feb 202328.9629.2128.9629.2129.217,756
01 Feb 202328.5728.6528.5028.5328.5319,834
31 Jan 202328.3328.4328.0928.4328.4311,831
30 Jan 202328.5628.5828.3528.4628.465,034
27 Jan 202328.5028.6328.4528.5628.5699,509
26 Jan 202328.4028.5028.2828.3328.33535,409
25 Jan 202328.2628.2627.9228.0628.06525,250
24 Jan 202328.3328.3528.1028.3028.306,571
23 Jan 202328.0528.3527.9828.3028.3017,527
20 Jan 202327.7127.7927.5927.8127.812,927
19 Jan 202327.7527.7727.5027.5227.528,571
18 Jan 202328.1028.3028.0028.0128.011,566
17 Jan 202328.0028.1927.9828.0528.052,747
16 Jan 202328.0128.0727.9228.0628.069,773
13 Jan 202327.9327.9827.7127.8927.8923,670
12 Jan 202327.7128.0027.6027.8127.817,035
11 Jan 202327.4027.5927.3827.5427.54125,795
10 Jan 202327.2227.3027.1227.2527.2514,985
09 Jan 202327.2527.5827.2527.5927.592,810
06 Jan 202326.6227.0326.5527.0427.045,572
05 Jan 202326.8226.9526.5726.5826.58890,802
04 Jan 202326.7826.9026.7026.9026.9015,216
03 Jan 202326.8726.9826.5926.6126.6119,043
30 Dec 202226.7026.7526.6726.6726.67685
29 Dec 202226.4326.8126.4226.7826.7820,512
28 Dec 202226.7826.8426.5026.5226.5237,288
23 Dec 202226.6426.7226.6026.6726.674,214
22 Dec 202227.0327.0626.5026.5126.513,750
21 Dec 202226.7126.9726.6626.9526.959,778
20 Dec 202226.3926.6326.3826.4926.496,173
19 Dec 202226.7826.8726.5826.5826.5819,138
16 Dec 202226.9626.9726.6126.6426.6423,860
15 Dec 202227.5627.6327.0027.0027.008,246
14 Dec 202227.8327.9827.7827.9927.996,465
13 Dec 202227.5628.4027.5628.0528.0517,267
12 Dec 202227.2427.3527.2227.3327.336,060
09 Dec 202227.4727.5827.2027.4727.473,742
08 Dec 202227.2527.4127.1827.3627.361,454
07 Dec 202227.2227.2727.0927.1627.166,081
06 Dec 202227.5927.6727.3127.3527.3520,609
05 Dec 202227.9728.1327.7227.7227.7213,968
02 Dec 202228.0028.1027.6427.9227.9212,181
01 Dec 202228.0728.2227.9828.0228.026,624
30 Nov 202227.3327.4227.1927.2827.283,395
29 Nov 202227.4627.4727.3027.1927.1974,611
28 Nov 202227.5727.5927.4527.4727.479,388
25 Nov 202227.7527.7827.6627.7127.718,627
24 Nov 202227.7027.8127.7027.7827.7813,483
23 Nov 202227.5027.6527.4227.6327.6347,358
22 Nov 202227.0927.2727.0327.2727.2710,473
21 Nov 202227.0627.1426.9727.0027.002,601
18 Nov 202227.1027.3527.0527.1927.195,676
17 Nov 202227.3027.3226.7826.9126.9161,356
16 Nov 202227.4827.5127.2027.2327.2311,490
15 Nov 202227.3527.6527.3327.4927.494,624
14 Nov 202227.2827.3827.2027.2427.244,966
11 Nov 202227.2027.3127.1327.1427.1430,566
10 Nov 202225.6326.8025.6126.8226.8217,400
09 Nov 202226.1926.1925.8325.9325.9332,178
08 Nov 202225.8426.2425.8426.2526.2526,490
07 Nov 202225.5825.8925.5825.8325.836,951
04 Nov 202225.3325.7625.3325.5225.5293,045
03 Nov 202225.4625.5025.1025.3325.3324,772
02 Nov 202226.1226.1725.9225.8925.8951,194
01 Nov 202226.2626.4425.9826.0326.038,570
31 Oct 202226.3126.3126.0226.1126.118,415
28 Oct 202225.5826.0625.5826.0326.0320,679
27 Oct 202225.9926.0325.8525.9625.9650,177
26 Oct 202225.8326.2425.8326.2426.2469,643
25 Oct 202225.5825.8825.4325.9125.913,157
24 Oct 202225.3425.5125.0925.4225.4218,780
21 Oct 202224.6925.0124.4924.9124.9110,183
20 Oct 202224.8925.1824.8025.0825.0810,834
19 Oct 202225.1925.2124.9424.9924.991,060
18 Oct 202225.2625.4025.0025.0025.0025,319
17 Oct 202224.4624.9524.4024.8924.8914,968
14 Oct 202224.9125.0824.4724.5424.5440,799
13 Oct 202224.2524.4523.6424.4424.444,154,764
12 Oct 202224.4324.4724.1924.3124.3129,706
11 Oct 202224.3924.4224.1724.3924.3927,989
10 Oct 202224.6024.7324.4424.4824.489,398
07 Oct 202225.1725.3324.8324.8524.857,196
06 Oct 202225.6325.6925.3225.4825.4836,144
05 Oct 202225.6125.6125.2325.3225.322,558
04 Oct 202225.2125.6925.1825.6925.6918,816
03 Oct 202224.3124.8224.2424.7924.7949,048
30 Sept 202224.6524.8224.4124.7424.7412,132
29 Sept 202224.8624.8624.3924.5024.509,933
28 Sept 202224.3624.7924.1724.7724.7738,342
27 Sept 202224.8224.9424.6024.6124.6146,264
26 Sept 202224.6524.9724.5924.6924.6971,632
23 Sept 202225.3425.4024.8324.8524.8581,086
22 Sept 202225.4725.8625.3825.4125.4115,774
21 Sept 202225.9426.1825.9026.1126.1114,488
20 Sept 202226.4526.5125.9926.0926.0970,228
16 Sept 202226.2526.2626.0526.1426.1418,870
15 Sept 202226.6826.7826.4726.5626.5618,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...