Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202228.6328.6628.3828.4028.4012,729
18 Aug 202228.6828.8628.6728.8128.8125,962
17 Aug 202229.0029.0828.7228.7228.724,949
16 Aug 202228.9028.9728.8328.9628.9611,456
15 Aug 202228.8628.9028.7028.8328.8323,710
12 Aug 202228.6728.7828.5928.7228.724,168
11 Aug 202228.6728.8428.5728.6628.6640,720
10 Aug 202227.9028.5527.9028.5228.5226,689
09 Aug 202228.1028.1527.8927.9527.959,825
08 Aug 202228.0828.3428.0528.2328.2311,580
05 Aug 202228.1728.1727.8027.8527.855,047
04 Aug 202228.0528.2728.0028.0728.071,149
03 Aug 202227.7627.9727.7227.9527.9521,440
02 Aug 202227.8327.8927.6827.8727.8732,351
01 Aug 202227.7828.1727.7828.0728.0723,950
29 Jul 202227.8127.8927.6527.7527.754,040
28 Jul 202227.2927.4227.1427.4227.4221,526
27 Jul 202226.8626.9726.8426.9726.977,584
26 Jul 202226.9326.9526.7026.6826.683,718
25 Jul 202226.8927.0726.8326.9726.977,931
22 Jul 202227.0127.1726.9927.0027.0032,267
21 Jul 202226.9926.9926.7226.8826.8820,398
20 Jul 202226.8526.9026.6226.8726.875,160
19 Jul 202226.1026.5926.1026.6226.6230,939
18 Jul 202226.3326.4726.3226.3826.385,536
15 Jul 202225.6626.1225.6326.1126.116,740
14 Jul 202225.7425.7525.2525.4725.4726,748
13 Jul 202226.0226.0625.5025.8525.8516,882
12 Jul 202225.9826.2325.8826.2126.2122,272
11 Jul 202226.2126.3326.1126.1926.1918,101
08 Jul 202226.3626.5326.2526.5926.5935,380
07 Jul 202226.2326.3926.1926.3726.373,009
06 Jul 202226.0226.1125.9625.9225.928,741
05 Jul 202226.2526.2525.5325.5425.5435,512
04 Jul 202226.0726.1425.9826.0826.084,526
01 Jul 202225.7225.9925.6525.8225.8292,750
30 Jun 202225.8525.9025.6225.9325.9313,802
29 Jun 202226.1726.3026.0926.1626.163,940
28 Jun 202226.8426.9226.5626.5326.532,835
27 Jun 202226.7326.9026.6026.8126.819,784
24 Jun 202226.0826.5826.0726.5526.552,576
23 Jun 202225.7425.9225.5925.8325.8321,679
22 Jun 202225.5526.0025.4025.9425.9431,800
21 Jun 202225.6825.9525.6825.9325.9355,615
20 Jun 202225.4125.5625.3825.5525.5520,216
17 Jun 202225.3525.5625.1025.2925.2927,607
16 Jun 202225.8325.8825.2225.3525.3527,017
15 Jun 202225.8326.0225.7325.8825.88189,165
14 Jun 202226.1026.1725.6725.7125.71226,275
13 Jun 202226.3326.4325.8225.9325.9325,349
10 Jun 202227.6627.7426.8026.8326.8326,720
09 Jun 202228.3428.3728.0028.0128.0124,288
08 Jun 202228.4728.4828.3128.4728.4725,983
07 Jun 202228.1928.4028.0128.3228.3222,307
06 Jun 202228.4328.6228.4028.4128.41962,721
01 Jun 202228.4728.5928.1028.0728.0743,100
31 May 202228.5028.6028.2228.3128.31326,435
30 May 202228.7528.8428.6328.7228.727,813
27 May 202227.9728.3427.9228.3328.3378,159
26 May 202227.5027.8627.4027.8527.856,756
25 May 202227.5027.5027.0827.3227.322,531
24 May 202227.1527.2526.9226.9826.9855,043
23 May 202227.3227.3627.1027.4227.426,445
20 May 202227.0827.3026.7526.8026.8014,384
19 May 202226.9027.0226.5827.0027.0039,643
18 May 202227.8627.8927.2927.2727.2762,507
17 May 202227.5627.8427.5427.7527.755,310
16 May 202227.2827.4627.2027.2927.2919,528
13 May 202227.0327.4126.9927.4227.4242,428
12 May 202226.6526.9026.4926.7726.7765,353
11 May 202227.2727.5026.8527.3827.3811,013
10 May 202227.3627.5826.9827.0527.0534,715
09 May 202227.7327.8227.1727.1727.1782,756
06 May 202228.1528.2027.6928.0328.0335,318
05 May 202229.1729.1728.1928.2528.259,872
04 May 202228.5528.5828.3028.3128.3128,662
03 May 202228.4128.6028.2528.5728.5747,028
29 Apr 202229.0229.0928.7528.7828.7858,448
28 Apr 202228.8628.9328.4928.6728.6722,679
27 Apr 202228.5828.6928.3028.6128.6186,191
26 Apr 202229.1929.1928.6328.6628.6623,588
25 Apr 202228.7828.9228.7028.7428.7453,179
22 Apr 202229.9629.9629.4929.5029.50126,435
21 Apr 202230.4430.6230.4030.4130.4113,543
20 Apr 202230.1930.4430.1730.3530.357,558
19 Apr 202230.1030.1729.7530.1730.1731,145
14 Apr 202230.2830.3230.1030.1630.166,266
13 Apr 202230.0530.1029.8530.1330.1314,680
12 Apr 202229.9230.3429.8530.2430.2449,178
11 Apr 202230.4730.4730.1530.1630.1620,400
08 Apr 202230.6230.6830.3630.5830.584,653
07 Apr 202230.4230.5330.2830.2730.2728,211
06 Apr 202230.8030.9230.2830.3630.3611,494
05 Apr 202231.1631.2230.9530.9730.9718,769
04 Apr 202230.9931.0630.8831.1031.1020,690
01 Apr 202230.9531.0130.8230.8330.8312,645
31 Mar 202231.3531.3831.1031.1431.1410,316
30 Mar 202231.4131.4231.3031.3231.3216,229
29 Mar 202231.0831.3831.0431.3531.3526,782
28 Mar 202230.7330.9030.7030.7830.7831,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...