Singapore markets closed

SSGA SPDR ETFS Europe I Public Limited Company - SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
31.60-0.39 (-1.23%)
As of 09:58AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202231.8231.8231.5331.6031.602,456
17 Jan 202231.9732.0331.9031.9931.9917,927
14 Jan 202231.9932.0331.7131.7431.7424,828
13 Jan 202232.3132.4732.2432.3532.356,893
12 Jan 202232.2432.4732.1732.2832.2810,813
11 Jan 202231.9332.0631.7531.9931.9918,430
10 Jan 202232.0632.0631.3831.5531.5522,611
07 Jan 202232.0732.1331.8531.9631.9611,202
06 Jan 202232.0132.1631.8632.0832.0832,951
05 Jan 202232.6332.7032.6032.6532.6551,080
04 Jan 202232.7232.8832.6032.5932.5925,013
31 Dec 202132.5032.5132.4032.4432.44840
30 Dec 202132.5732.6832.5432.6332.6315,588
29 Dec 202132.6232.6331.6332.5432.5482,550
24 Dec 202132.2132.3332.2132.2432.24158
23 Dec 202132.0432.2432.0132.2032.2035,876
22 Dec 202131.6331.8831.5631.9031.9020,429
21 Dec 202131.3431.4831.3131.4131.4139,315
20 Dec 202131.0031.1930.9030.9830.9864,029
17 Dec 202131.8031.8031.3931.7131.7164,582
16 Dec 202132.1332.3531.9831.9931.9917,109
15 Dec 202131.5931.6331.4131.4231.4221,984
14 Dec 202131.8431.8931.4431.4831.4839,260
13 Dec 202132.1332.1531.7831.8231.8216,168
10 Dec 202131.8632.0631.8631.9331.9317,959
09 Dec 202132.1332.1331.9331.9931.9913,320
08 Dec 202132.1232.1332.0032.0332.0327,548
07 Dec 202131.6832.0331.6832.0132.0133,715
06 Dec 202131.1531.3030.9831.2631.2622,449
03 Dec 202131.2231.4130.8530.9230.9220,676
02 Dec 202131.0731.1930.8831.1931.1917,712
01 Dec 202131.4731.7231.4131.7231.7221,373
30 Nov 202131.3931.5731.2031.2531.2584,954
29 Nov 202131.7031.8331.5131.5931.5948,566
26 Nov 202131.4831.6731.3331.3731.3794,810
25 Nov 202132.2632.2632.1532.1832.1811,674
24 Nov 202132.0332.0831.8532.0832.0826,337
23 Nov 202132.0632.1931.9032.0032.0019,677
22 Nov 202132.3532.4732.3032.3732.378,817
19 Nov 202132.4932.5132.2132.3532.3518,026
18 Nov 202132.4232.4732.2632.3032.3021,352
17 Nov 202132.4232.4432.3432.3932.3917,592
16 Nov 202132.4032.4432.3532.4932.4917,874
15 Nov 202132.4032.5132.4032.4232.4231,318
12 Nov 202132.2032.3632.1132.3532.3510,049
11 Nov 202132.1632.2432.1432.2032.2026,513
10 Nov 202132.4032.4532.2632.3432.3414,426
09 Nov 202132.4532.5332.3632.3732.378,843
08 Nov 202132.4132.5532.4032.5432.5415,367
05 Nov 202132.3532.5632.3432.4932.4922,464
04 Nov 202132.3132.4032.2832.3132.3111,602
03 Nov 202132.0632.1032.0332.0632.0637,894
02 Nov 202132.0032.1031.9832.0632.0630,724
01 Nov 202131.9632.0631.7131.9831.989,016
29 Oct 202131.7431.8231.6931.8231.822,702
28 Oct 202131.6131.8731.6131.8831.887,027
27 Oct 202131.8131.8431.6731.7331.738,160
26 Oct 202131.7931.9231.7931.8631.864,681
25 Oct 202131.6731.7031.5631.7031.7010,351
22 Oct 202131.6231.7231.5831.5831.588,256
21 Oct 202131.4731.5831.4531.5031.5032,024
20 Oct 202131.4331.6131.4331.5931.595,798
19 Oct 202131.4531.4731.3531.4531.457,451
18 Oct 202131.1031.2031.0231.1731.178,193
15 Oct 202131.1131.2031.0631.1831.187,889
14 Oct 202130.7330.9430.6930.9030.9040,596
13 Oct 202130.3130.4230.2530.3830.384,797
12 Oct 202130.1730.4130.1630.3930.397,527
11 Oct 202130.5030.6930.4230.6530.653,087
08 Oct 202130.6130.7030.5030.6030.605,286
07 Oct 202130.4730.7530.4130.7130.7119,862
06 Oct 202130.0930.0929.7629.9729.9715,377
05 Oct 202129.9930.3929.9630.3530.3516,120
04 Oct 202130.1630.3029.9029.9229.9218,475
01 Oct 202129.8630.2229.7230.1630.1638,054
30 Sep 202130.7330.7330.3330.3330.3328,052
29 Sep 202130.5430.6130.3930.4730.4713,231
28 Sep 202130.9530.9530.3630.4230.4235,486
27 Sep 202131.2531.3430.9431.0231.0214,416
24 Sep 202131.0831.1730.9231.0131.014,830
23 Sep 202130.9731.2130.9031.1631.1622,582
22 Sep 202130.6930.8430.6730.8330.8334,966
21 Sep 202130.6330.8230.4930.5530.5520,042
20 Sep 202130.6330.7530.3330.4730.4733,505
17 Sep 202131.3331.3531.0031.0331.0332,273
16 Sep 202131.3331.3431.1431.1631.1618,581
15 Sep 202131.2331.2431.1231.1731.1730,389
14 Sep 202131.3131.4431.2031.2731.2729,213
13 Sep 202131.3831.4731.2831.2831.28851
10 Sep 202131.6531.6531.3631.3831.3833,085
09 Sep 202131.3731.6031.3031.5131.5130,304
08 Sep 202131.5831.6031.4031.4531.459,519
07 Sep 202131.8031.8331.5931.6331.6314,327
06 Sep 202131.7631.8631.7631.8531.8517,879
03 Sep 202131.7031.7631.6031.6931.6911,112
02 Sep 202131.6031.7531.5631.6931.6936,167
01 Sep 202131.6131.6231.5431.5831.588,226
31 Aug 202131.5831.6731.4231.4631.4621,238
27 Aug 202131.1931.3531.0831.2931.2938,799
26 Aug 202131.2231.2731.1131.1931.195,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...