SWRD.L - SPDR MSCI World UCITS ETF

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202021.3221.4821.3221.3921.398,586
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 202017.9918.2217.9918.2218.22552
03 Apr 202017.5717.5717.4817.4217.4210,780
02 Apr 202017.6517.6517.5717.5517.5513,577
01 Apr 202017.6417.7117.4917.5717.574,318
31 Mar 202018.4718.4717.9618.4318.433,016
30 Mar 202017.8218.2317.8218.2318.2311,910
27 Mar 202018.1218.1717.7517.8717.871,654
26 Mar 202017.2217.3217.2218.2418.24974
25 Mar 202017.6117.7317.0817.6117.613,728
24 Mar 202016.6816.9316.6817.0717.07129
23 Mar 202015.7016.3115.5115.6715.673,062
20 Mar 202017.3617.4016.6316.4616.4642,573
19 Mar 202016.7116.7216.1516.6016.602,265
18 Mar 202016.4616.8016.3116.4116.412,014
17 Mar 202017.4217.6916.5016.5016.5029,782
16 Mar 202017.2917.2916.5016.5116.511,876
13 Mar 202017.5818.2317.4917.6017.604,956
12 Mar 202018.4918.4917.3017.3017.3068,550
11 Mar 202019.8019.8019.3719.4419.441,819
10 Mar 202020.0020.3019.4119.5419.546,629
09 Mar 202020.8720.8720.8720.8720.87-
06 Mar 202020.9421.0120.7720.8720.875,720
05 Mar 202021.7021.7021.4421.6621.663,937
04 Mar 202021.4521.5421.4521.6121.61446
03 Mar 202021.7122.0021.6821.3921.391,823
02 Mar 202021.2621.3120.6621.2621.264,838
28 Feb 202020.8920.9220.3920.6620.664,450
27 Feb 202021.6121.6121.3921.5721.57360
26 Feb 202022.1022.3621.9822.3522.35760
25 Feb 202022.8322.8322.4022.4022.4010,930
24 Feb 202023.0823.0822.6522.7522.7528,563
21 Feb 202023.5023.5823.4423.4923.4912,381
20 Feb 202023.8323.8323.6623.5823.586,625
19 Feb 202023.7723.7823.7723.7823.7816
18 Feb 202023.5923.6123.5923.5723.57992
17 Feb 202023.8223.8223.7523.7723.77933
14 Feb 202023.7423.8223.6723.7023.70882
13 Feb 202023.6123.6323.5823.7223.72836
12 Feb 202023.7423.7423.4623.7523.7599
11 Feb 202023.6823.6923.6823.6923.69202
10 Feb 202023.4523.4823.4523.4823.4813
07 Feb 202023.4623.4723.4623.4923.4910,304
06 Feb 202023.6023.6023.5423.5823.589,353
05 Feb 202023.4523.4523.4523.4523.4522
04 Feb 202023.2923.2923.2923.2923.29-
03 Feb 202022.9022.9122.8522.9422.943,817
31 Jan 202022.9022.9022.9022.8622.8630
30 Jan 202022.9422.9822.9422.9922.99947
29 Jan 202023.1623.1623.1623.2123.21900
28 Jan 202023.0023.1523.0023.1523.153,740
27 Jan 202023.0823.0822.9222.9422.94447
24 Jan 202023.5923.5923.5223.4323.432,677
23 Jan 202023.4623.4623.4023.3423.341,847
22 Jan 202023.5223.5223.5223.5223.52-
21 Jan 202023.5023.5023.4923.5123.513,105
20 Jan 202023.5223.5423.5223.5223.526,865
17 Jan 202023.5323.5523.4923.5323.53766
16 Jan 202023.4023.4223.3923.4223.4214,730
15 Jan 202023.2823.3523.2623.3623.3610,895
14 Jan 202023.3423.3523.2523.2923.292,828
13 Jan 202023.2523.2523.1923.2323.2318,497
10 Jan 202023.3123.3123.2523.2423.2414,032
09 Jan 202023.2123.2523.2123.2123.211,120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...