Singapore markets closed

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
30.14+0.02 (+0.06%)
At close: 04:23PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202330.0230.1529.9830.1430.148,586
21 Sept 202330.3630.3930.1230.1230.1214,956
20 Sept 202330.6830.8330.6730.8030.803,580
19 Sept 202330.7230.8230.5730.5730.5732,219
18 Sept 202330.7830.8030.6630.7330.7336,646
15 Sept 202331.0831.2330.8330.8430.8478,427
14 Sept 202330.8331.0030.7830.9730.978,561
13 Sept 202330.8630.8630.6030.7930.795,988
12 Sept 202330.9030.9030.7530.7630.764,501
11 Sept 202330.7830.8830.7730.8230.8259,720
08 Sept 202330.7730.7730.5130.7230.7214,581
07 Sept 202330.6430.7130.5030.5830.5826,745
06 Sept 202330.8830.8930.6730.6930.6978,455
05 Sept 202330.9831.0330.8830.9730.979,074
04 Sept 202331.1231.1931.0431.0531.0511,400
01 Sept 202331.0431.2531.0231.0631.069,027
31 Aug 202331.0931.1731.0831.1031.1060,266
30 Aug 202330.9731.1130.8831.0431.0425,607
29 Aug 202330.5430.8230.4730.8030.8010,278
25 Aug 202330.0930.3629.9930.1630.1611,282
24 Aug 202330.7030.8030.3030.3230.327,741
23 Aug 202330.3330.4830.2330.4730.47266,140
22 Aug 202330.3230.4730.2430.2730.273,327
21 Aug 202330.0730.2730.0730.0930.0916,428
18 Aug 202330.1130.1129.8530.0130.0112,867
17 Aug 202330.3730.4430.2730.2630.267,450
16 Aug 202330.5530.6530.4830.5530.556,107
15 Aug 202330.9330.9430.5930.6630.666,643
14 Aug 202330.7830.9130.6830.8730.8710,287
11 Aug 202330.9330.9830.7530.7830.7812,589
10 Aug 202331.0231.3131.0231.1331.138,313
09 Aug 202331.1331.1730.8730.8830.8862,278
08 Aug 202331.0631.0930.8330.8630.8620,655
07 Aug 202331.0331.1330.9631.0631.0668,924
04 Aug 202331.1131.2530.9931.2431.2411,356
03 Aug 202331.0131.0330.8931.0231.0217,275
02 Aug 202331.3631.4231.1031.1431.14112,492
01 Aug 202331.7431.7631.5431.5531.5523,605
31 Jul 202331.7731.8031.6731.7531.7521,276
28 Jul 202331.5231.7631.5031.7531.7520,325
27 Jul 202331.6831.8731.6831.7431.74215,264
26 Jul 202331.5831.7531.4831.5131.51124,329
25 Jul 202331.5331.6031.4831.5631.565,722
24 Jul 202331.4031.5131.3731.5131.5120,949
21 Jul 202331.4731.5131.4231.5031.5026,751
20 Jul 202331.5331.6631.4531.5131.5128,470
19 Jul 202331.5931.6731.5531.6431.6430,254
18 Jul 202331.3431.4931.3031.4731.476,464
17 Jul 202331.2131.3031.1831.3031.3060,194
14 Jul 202331.2531.4031.2531.3531.3523,792
13 Jul 202331.1231.2531.0831.2331.2344,249
12 Jul 202330.6831.0630.6631.0331.0331,650
11 Jul 202330.6330.6330.4030.5230.5230,326
10 Jul 202330.2030.4130.1730.3630.3637,462
07 Jul 202330.4230.4230.2430.3930.393,284
06 Jul 202330.5530.5530.1530.1930.1914,021
05 Jul 202330.7030.7730.6030.6930.69133,226
04 Jul 202330.8630.9530.7530.7730.777,600
03 Jul 202330.7730.8330.6630.7730.7722,571
30 Jun 202330.4130.7530.4130.7130.715,664
29 Jun 202330.3030.4630.3030.3730.3746,760
28 Jun 202330.3030.3430.2330.3330.3314,021
27 Jun 202330.1030.2529.9930.1530.154,169
26 Jun 202330.1130.2629.9730.0430.0421,528
23 Jun 202330.0030.3130.0030.0430.045,748
22 Jun 202330.2630.3030.1930.2630.264,542
21 Jun 202330.4130.4930.2930.3430.3462,630
20 Jun 202330.5530.5830.3330.3530.356,660
19 Jun 202330.6630.7630.5730.5730.577,873
16 Jun 202330.7530.8830.7430.7730.774,727
15 Jun 202330.3830.5830.2730.6530.6546,043
14 Jun 202330.3730.5530.2030.5430.5424,610
13 Jun 202330.2530.4030.1930.3630.366,673
12 Jun 202329.9830.0429.9229.9829.9818,777
09 Jun 202329.8430.0029.7829.8829.885,595
08 Jun 202329.6729.7429.6329.8029.8013,306
07 Jun 202329.7629.8629.7029.7529.7529,190
06 Jun 202329.6929.8029.6429.7629.767,785
05 Jun 202329.7629.8129.7329.7729.7711,574
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...