SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

28.66

-0.07

(-0.23%)

At close: 03:57PM GMT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	28.70	28.75	28.56	28.66	28.66	6,125
06 Feb 2023	28.77	28.90	28.59	28.73	28.73	22,815
03 Feb 2023	29.17	29.17	28.81	29.13	29.13	327,783
02 Feb 2023	28.96	29.21	28.96	29.21	29.21	7,756
01 Feb 2023	28.57	28.65	28.50	28.53	28.53	19,834
31 Jan 2023	28.33	28.43	28.09	28.43	28.43	11,831
30 Jan 2023	28.56	28.58	28.35	28.46	28.46	5,034
27 Jan 2023	28.50	28.63	28.45	28.56	28.56	99,509
26 Jan 2023	28.40	28.50	28.28	28.33	28.33	535,409
25 Jan 2023	28.26	28.26	27.92	28.06	28.06	525,250
24 Jan 2023	28.33	28.35	28.10	28.30	28.30	6,571
23 Jan 2023	28.05	28.35	27.98	28.30	28.30	17,527
20 Jan 2023	27.71	27.79	27.59	27.81	27.81	2,927
19 Jan 2023	27.75	27.77	27.50	27.52	27.52	8,571
18 Jan 2023	28.10	28.30	28.00	28.01	28.01	1,566
17 Jan 2023	28.00	28.19	27.98	28.05	28.05	2,747
16 Jan 2023	28.01	28.07	27.92	28.06	28.06	9,773
13 Jan 2023	27.93	27.98	27.71	27.89	27.89	23,670
12 Jan 2023	27.71	28.00	27.60	27.81	27.81	7,035
11 Jan 2023	27.40	27.59	27.38	27.54	27.54	125,795
10 Jan 2023	27.22	27.30	27.12	27.25	27.25	14,985
09 Jan 2023	27.25	27.58	27.25	27.59	27.59	2,810
06 Jan 2023	26.62	27.03	26.55	27.04	27.04	5,572
05 Jan 2023	26.82	26.95	26.57	26.58	26.58	890,802
04 Jan 2023	26.78	26.90	26.70	26.90	26.90	15,216
03 Jan 2023	26.87	26.98	26.59	26.61	26.61	19,043
30 Dec 2022	26.70	26.75	26.67	26.67	26.67	685
29 Dec 2022	26.43	26.81	26.42	26.78	26.78	20,512
28 Dec 2022	26.78	26.84	26.50	26.52	26.52	37,288
23 Dec 2022	26.64	26.72	26.60	26.67	26.67	4,214
22 Dec 2022	27.03	27.06	26.50	26.51	26.51	3,750
21 Dec 2022	26.71	26.97	26.66	26.95	26.95	9,778
20 Dec 2022	26.39	26.63	26.38	26.49	26.49	6,173
19 Dec 2022	26.78	26.87	26.58	26.58	26.58	19,138
16 Dec 2022	26.96	26.97	26.61	26.64	26.64	23,860
15 Dec 2022	27.56	27.63	27.00	27.00	27.00	8,246
14 Dec 2022	27.83	27.98	27.78	27.99	27.99	6,465
13 Dec 2022	27.56	28.40	27.56	28.05	28.05	17,267
12 Dec 2022	27.24	27.35	27.22	27.33	27.33	6,060
09 Dec 2022	27.47	27.58	27.20	27.47	27.47	3,742
08 Dec 2022	27.25	27.41	27.18	27.36	27.36	1,454
07 Dec 2022	27.22	27.27	27.09	27.16	27.16	6,081
06 Dec 2022	27.59	27.67	27.31	27.35	27.35	20,609
05 Dec 2022	27.97	28.13	27.72	27.72	27.72	13,968
02 Dec 2022	28.00	28.10	27.64	27.92	27.92	12,181
01 Dec 2022	28.07	28.22	27.98	28.02	28.02	6,624
30 Nov 2022	27.33	27.42	27.19	27.28	27.28	3,395
29 Nov 2022	27.46	27.47	27.30	27.19	27.19	74,611
28 Nov 2022	27.57	27.59	27.45	27.47	27.47	9,388
25 Nov 2022	27.75	27.78	27.66	27.71	27.71	8,627
24 Nov 2022	27.70	27.81	27.70	27.78	27.78	13,483
23 Nov 2022	27.50	27.65	27.42	27.63	27.63	47,358
22 Nov 2022	27.09	27.27	27.03	27.27	27.27	10,473
21 Nov 2022	27.06	27.14	26.97	27.00	27.00	2,601
18 Nov 2022	27.10	27.35	27.05	27.19	27.19	5,676
17 Nov 2022	27.30	27.32	26.78	26.91	26.91	61,356
16 Nov 2022	27.48	27.51	27.20	27.23	27.23	11,490
15 Nov 2022	27.35	27.65	27.33	27.49	27.49	4,624
14 Nov 2022	27.28	27.38	27.20	27.24	27.24	4,966
11 Nov 2022	27.20	27.31	27.13	27.14	27.14	30,566
10 Nov 2022	25.63	26.80	25.61	26.82	26.82	17,400
09 Nov 2022	26.19	26.19	25.83	25.93	25.93	32,178
08 Nov 2022	25.84	26.24	25.84	26.25	26.25	26,490
07 Nov 2022	25.58	25.89	25.58	25.83	25.83	6,951
04 Nov 2022	25.33	25.76	25.33	25.52	25.52	93,045
03 Nov 2022	25.46	25.50	25.10	25.33	25.33	24,772
02 Nov 2022	26.12	26.17	25.92	25.89	25.89	51,194
01 Nov 2022	26.26	26.44	25.98	26.03	26.03	8,570
31 Oct 2022	26.31	26.31	26.02	26.11	26.11	8,415
28 Oct 2022	25.58	26.06	25.58	26.03	26.03	20,679
27 Oct 2022	25.99	26.03	25.85	25.96	25.96	50,177
26 Oct 2022	25.83	26.24	25.83	26.24	26.24	69,643
25 Oct 2022	25.58	25.88	25.43	25.91	25.91	3,157
24 Oct 2022	25.34	25.51	25.09	25.42	25.42	18,780
21 Oct 2022	24.69	25.01	24.49	24.91	24.91	10,183
20 Oct 2022	24.89	25.18	24.80	25.08	25.08	10,834
19 Oct 2022	25.19	25.21	24.94	24.99	24.99	1,060
18 Oct 2022	25.26	25.40	25.00	25.00	25.00	25,319
17 Oct 2022	24.46	24.95	24.40	24.89	24.89	14,968
14 Oct 2022	24.91	25.08	24.47	24.54	24.54	40,799
13 Oct 2022	24.25	24.45	23.64	24.44	24.44	4,154,764
12 Oct 2022	24.43	24.47	24.19	24.31	24.31	29,706
11 Oct 2022	24.39	24.42	24.17	24.39	24.39	27,989
10 Oct 2022	24.60	24.73	24.44	24.48	24.48	9,398
07 Oct 2022	25.17	25.33	24.83	24.85	24.85	7,196
06 Oct 2022	25.63	25.69	25.32	25.48	25.48	36,144
05 Oct 2022	25.61	25.61	25.23	25.32	25.32	2,558
04 Oct 2022	25.21	25.69	25.18	25.69	25.69	18,816
03 Oct 2022	24.31	24.82	24.24	24.79	24.79	49,048
30 Sept 2022	24.65	24.82	24.41	24.74	24.74	12,132
29 Sept 2022	24.86	24.86	24.39	24.50	24.50	9,933
28 Sept 2022	24.36	24.79	24.17	24.77	24.77	38,342
27 Sept 2022	24.82	24.94	24.60	24.61	24.61	46,264
26 Sept 2022	24.65	24.97	24.59	24.69	24.69	71,632
23 Sept 2022	25.34	25.40	24.83	24.85	24.85	81,086
22 Sept 2022	25.47	25.86	25.38	25.41	25.41	15,774
21 Sept 2022	25.94	26.18	25.90	26.11	26.11	14,488
20 Sept 2022	26.45	26.51	25.99	26.09	26.09	70,228
16 Sept 2022	26.25	26.26	26.05	26.14	26.14	18,870
15 Sept 2022	26.68	26.78	26.47	26.56	26.56	18,895
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,380.84-5.09(-0.15%)

S&P 5004,105.14-5.94(-0.14%)

Dow33,759.55-131.47(-0.39%)

Nasdaq11,899.39+11.94(+0.10%)

BTC-USD23,021.53-45.28(-0.20%)

CMC Crypto 200530.34+4.38(+0.83%)

SPDR MSCI World UCITS ETF (SWRD.L)

Straits Times Index
3,380.84
-5.09(-0.15%)

S&P 500
4,105.14
-5.94(-0.14%)

Dow
33,759.55
-131.47(-0.39%)

Nasdaq
11,899.39
+11.94(+0.10%)

BTC-USD
23,021.53
-45.28(-0.20%)

CMC Crypto 200
530.34
+4.38(+0.83%)