SWRD.L - SPDR MSCI World UCITS ETF

LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202329.4429.7529.4429.7529.7548,200
01 Jun 202329.0929.2529.0529.2429.249,966
31 May 202329.0829.2028.8928.8728.8764,456
30 May 202329.3329.4529.2029.2329.2331,610
26 May 202328.9329.3028.9029.2129.2126,068
25 May 202328.9729.0828.8428.8828.889,977
24 May 202329.0929.2028.7928.8428.848,885
23 May 202329.4329.4329.2829.3329.3315,175
22 May 202329.4229.5729.3929.4729.476,198
19 May 202329.4529.5529.4429.4329.43137,060
18 May 202329.0629.3329.0629.3029.304,926
17 May 202328.9929.0728.9229.0329.0318,839
16 May 202329.1029.2029.0029.0629.0615,807
15 May 202329.1329.1829.0129.1129.1115,438
12 May 202329.1629.2529.0129.0029.0033,756
11 May 202329.1829.2528.9229.0229.025,221
10 May 202329.1329.3028.9929.0929.0942,807
09 May 202329.1929.2429.0129.0829.0816,615
05 May 202328.8329.0628.7629.0929.094,466
04 May 202328.8928.8928.6028.6628.668,633
03 May 202329.0129.1328.9728.9728.9716,838
02 May 202329.2729.4028.7728.7828.7813,928
28 Apr 202329.0629.2028.9029.1829.1898,374
27 Apr 202328.7828.8828.7828.9128.9129,183
26 Apr 202328.9528.9528.7028.8128.8150,669
25 Apr 202329.1129.1128.9428.9428.947,643
24 Apr 202329.0329.2029.0029.0929.09326,705
21 Apr 202329.0329.1328.9929.0729.0712,134
20 Apr 202329.1729.1929.0029.1129.11272,617
19 Apr 202329.1829.2529.0629.1629.165,478
18 Apr 202329.2329.3529.1929.2029.2065,408
17 Apr 202329.2129.2529.0529.0529.0520,591
14 Apr 202329.1829.3029.0729.0729.0759,642
13 Apr 202328.9029.0828.8729.0729.0714,672
12 Apr 202328.8529.1928.8328.9128.9122,673
11 Apr 202328.8328.9528.8028.8528.8570,607
06 Apr 202328.6728.7528.5928.7228.728,649
05 Apr 202328.8028.8028.6028.6128.6117,132
04 Apr 202328.9429.0428.7928.8328.835,159
03 Apr 202328.6928.9228.6928.7828.7826,510
31 Mar 202328.5028.6428.4528.6528.655,247
30 Mar 202328.1728.4628.1728.4328.4342,463
29 Mar 202328.0128.1528.0128.1028.101,500
28 Mar 202327.9528.0427.7827.8527.8511,162
27 Mar 202328.0228.0227.7227.8327.8310,848
24 Mar 202327.8027.8327.3327.5327.53253,480
23 Mar 202327.8528.0527.7127.9827.9814,918
22 Mar 202327.9128.0327.8827.9227.9225,316
21 Mar 202327.6827.9227.6527.8427.8415,402
20 Mar 202327.1327.6027.0027.4827.4886,324
17 Mar 202327.6927.7527.2027.3327.3329,596
16 Mar 202327.3327.4527.0027.4527.45251,135
15 Mar 202327.5527.5526.8526.8726.8712,128
14 Mar 202327.1927.6527.1427.5827.587,578
13 Mar 202327.6127.6126.8827.2727.2720,327
10 Mar 202327.4027.7227.3727.6727.6718,632
09 Mar 202328.0328.1827.9428.0628.065,505
08 Mar 202327.9728.1127.9027.9927.9965,489
07 Mar 202328.4728.5028.1028.0828.0823,165
06 Mar 202328.4628.5728.3528.5228.527,528
03 Mar 202327.9828.2027.9828.2128.2113,072
02 Mar 202327.6527.8027.6027.7227.7218,481
01 Mar 202327.9928.0527.7527.7927.7916,084
28 Feb 202327.9028.0727.8527.9727.9716,040
27 Feb 202327.9028.1727.9027.9827.9826,511
24 Feb 202328.0828.2127.6727.7627.7625,332
23 Feb 202328.1528.2128.0027.9827.9879,067
22 Feb 202328.1428.1728.0028.0728.0717,996
21 Feb 202328.4628.4728.2328.2128.215,427
20 Feb 202328.6228.6728.5128.5428.5415,780
17 Feb 202328.5028.5228.3828.4128.4156,985
16 Feb 202329.0429.0628.6428.8228.826,750
15 Feb 202328.7228.8028.6928.8228.8211,062
14 Feb 202328.9029.0528.6928.7428.7457,657
13 Feb 202328.5728.8328.5128.8228.826,383
10 Feb 202328.6028.6428.4028.5128.5130,311
09 Feb 202328.8929.0628.8928.8528.8531,633
08 Feb 202329.0129.1428.8028.7528.7553,888
07 Feb 202328.7028.7528.5628.6628.665,802
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...