Singapore markets closed

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
28.98+0.05 (+0.18%)
As of 10:30AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 202128.9528.9928.9428.9828.9813,971
12 Apr 2021------
09 Apr 202121.0821.0820.9921.0321.034,454
08 Apr 202120.9120.9520.8120.9620.968,685
07 Apr 202120.7820.8520.7320.8120.8113,093
06 Apr 202120.5820.7120.5820.7120.715,085
01 Apr 202120.4220.4320.3920.4120.4115,877
31 Mar 202120.2820.3320.2620.3520.355,318
30 Mar 202120.3520.4320.2620.3620.3617,886
29 Mar 202120.2820.2820.1220.2420.2429,796
26 Mar 202120.1720.1720.1220.1720.174,426
25 Mar 202120.1420.2319.9120.0420.046,254
24 Mar 202120.2220.2420.2220.2320.233,329
23 Mar 202120.1720.2520.1720.2220.2220,952
22 Mar 202119.9820.1719.9820.1720.173,302
19 Mar 202119.9920.0819.9520.0620.0611,965
18 Mar 202120.1220.2120.0820.1720.1710,925
17 Mar 202120.1720.1820.0520.1520.152,186
16 Mar 202120.3120.3120.2420.2320.233,322
15 Mar 202120.1320.1520.0720.0920.092,868
12 Mar 202119.8920.0419.8919.9919.9921,682
11 Mar 202119.9220.0019.9020.0020.003,390
10 Mar 202119.7819.9219.7719.8919.893,378
09 Mar 202119.6219.8219.6119.8219.825,352
08 Mar 202119.4819.8319.4819.8219.822,381
05 Mar 202119.2019.4719.2019.2219.225,558
04 Mar 202119.4519.5119.3019.4319.4317,445
03 Mar 202119.7919.8019.5919.6419.645,086
02 Mar 202119.8019.8619.7419.7519.758,770
01 Mar 202119.6419.8119.5619.8019.8036,956
26 Feb 202119.5919.5919.3019.4719.479,267
25 Feb 202119.6619.7719.6619.6119.61910
24 Feb 202119.3519.6619.3519.6819.686,241
23 Feb 202119.6919.6919.4319.5119.514,714
22 Feb 202119.7819.7819.6819.7319.735,407
19 Feb 202119.9519.9519.9219.9619.96209,353
18 Feb 202120.0720.0719.8819.8719.87428
17 Feb 202120.1620.2020.0820.0820.08363,928
16 Feb 202120.2520.2620.1820.1720.176,653
15 Feb 202120.2120.3020.2120.2720.2710,522
12 Feb 202120.1020.1720.0620.1720.172,886
11 Feb 202120.1620.1720.1620.1520.1598
10 Feb 202120.1420.1620.1420.0220.02397
09 Feb 202120.1420.1520.1420.1020.102,081
08 Feb 202120.1120.2220.0920.1420.144,193
05 Feb 202120.0920.0919.9720.0220.024,116
04 Feb 202120.0220.0219.8919.9719.971,590
03 Feb 202119.8919.9519.8819.8819.8830,455
02 Feb 202119.7219.9219.7219.9019.903,313
01 Feb 202119.3519.4919.3519.5119.515,039
29 Jan 202119.4319.5019.3619.3319.332,907
28 Jan 202119.5119.6919.3919.6619.666,623
27 Jan 202119.8719.8719.5419.6419.649,956
26 Jan 202120.0220.0719.9319.9319.9337,522
25 Jan 202120.0320.0319.8819.8619.861,609
22 Jan 202119.9320.0119.9119.9719.9744,459
21 Jan 202119.9820.0219.9819.9719.975,123
20 Jan 202119.8419.8719.8220.0220.022,249
19 Jan 202119.9019.9019.9019.8319.83158
18 Jan 202119.8519.8519.8019.8219.824,845
15 Jan 202119.7819.7819.7719.8119.81939
14 Jan 202119.9719.9719.9719.9219.9213,549
13 Jan 202119.8419.8819.7919.9219.9222,834
12 Jan 202119.9320.0219.9319.8919.891,295
11 Jan 202120.1020.2020.0520.0920.0928,042
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 202019.4519.4519.3919.4519.452,559
30 Dec 202019.7719.7719.5919.5819.581,957
29 Dec 202019.7619.8019.7419.7119.712,114
24 Dec 202019.4019.4019.3619.3719.371,708
23 Dec 202019.5219.5919.4319.5019.502,956
22 Dec 202019.5319.6519.5319.6319.6326,182
21 Dec 202019.7019.7919.4019.4919.495,269
18 Dec 202019.5419.6319.5319.5219.526,044
17 Dec 202019.4319.5119.4319.4619.462,162
16 Dec 202019.5219.5319.4419.4819.489,241
15 Dec 202019.5919.6019.4019.4019.4016,992
14 Dec 202019.4719.5919.4619.5719.57693
11 Dec 202019.5819.5819.5419.5619.5614,140
10 Dec 202019.5919.6319.4619.6119.61299,528
09 Dec 202019.5419.5619.5219.5419.54146,318
08 Dec 202019.4919.5819.4419.5719.573,604
07 Dec 202019.5519.6419.5519.5719.577,952
04 Dec 202019.3719.4019.2319.3919.3910,121
03 Dec 202019.3119.3119.1919.2819.2816,319
02 Dec 202019.3619.4119.3219.3919.399,669
01 Dec 202019.3619.3819.1719.2819.286,119
30 Nov 202019.1619.2719.1419.1119.116,296
27 Nov 202019.2819.3019.2319.3319.334,083
26 Nov 202019.2119.2519.2119.2319.23291,929
25 Nov 202019.2119.2319.1319.1219.12437,546
24 Nov 202019.0219.1518.9719.1719.1783,863
23 Nov 202018.9619.0118.7918.9218.9282,609
20 Nov 202018.9819.0418.9518.9818.983,849
19 Nov 202019.0019.0018.8918.9718.979,445
18 Nov 202019.0619.1219.0619.0919.095,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...