Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,176.07 -11.59 (-0.36%) Nikkei
37,120.24 -959.46 (-2.52%) Hang Seng
16,204.26 -181.61 (-1.11%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,019.08 +593.18 (+0.97%) CMC Crypto 200
1,282.52 +396.98 (+43.41%)
Amundi MSCI World II UCITS ETF Dist (WLDD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 328.06 | 328.48 | 328.06 | 328.48 | 328.48 | 413 |
| 17 Apr 2024 | 328.14 | 328.17 | 327.23 | 327.23 | 327.23 | 263 |
| 16 Apr 2024 | 328.48 | 328.48 | 328.48 | 328.48 | 328.48 | - |
| 15 Apr 2024 | 333.77 | 333.77 | 333.77 | 333.77 | 333.77 | - |
| 12 Apr 2024 | 334.79 | 334.79 | 334.79 | 334.79 | 334.79 | - |
| 11 Apr 2024 | 335.80 | 335.80 | 335.80 | 335.11 | 335.11 | 91 |
| 10 Apr 2024 | 340.47 | 340.48 | 336.35 | 336.21 | 336.21 | 520 |
| 09 Apr 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
| 08 Apr 2024 | 339.05 | 339.05 | 339.04 | 339.95 | 339.95 | 120 |
| 05 Apr 2024 | 336.46 | 337.53 | 336.46 | 338.41 | 338.41 | 1,112 |
| 04 Apr 2024 | 341.90 | 341.96 | 341.90 | 341.90 | 341.90 | 228 |
| 03 Apr 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
| 02 Apr 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
| 28 Mar 2024 | 341.50 | 342.07 | 341.49 | 342.07 | 342.07 | 136 |
| 27 Mar 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | - |
| 26 Mar 2024 | 341.26 | 341.26 | 341.26 | 341.26 | 341.26 | - |
| 25 Mar 2024 | 340.07 | 340.77 | 340.07 | 340.77 | 340.77 | 117 |
| 22 Mar 2024 | 341.14 | 341.15 | 341.08 | 341.04 | 341.04 | 1,232 |
| 21 Mar 2024 | 342.89 | 342.89 | 342.89 | 342.85 | 342.85 | 377 |
| 20 Mar 2024 | 337.45 | 337.77 | 337.45 | 337.77 | 337.77 | 132 |
| 19 Mar 2024 | 336.88 | 336.88 | 336.88 | 336.88 | 336.88 | - |
| 18 Mar 2024 | 335.65 | 335.65 | 335.65 | 336.89 | 336.89 | 320 |
| 15 Mar 2024 | 334.48 | 334.48 | 334.48 | 334.48 | 334.48 | - |
| 14 Mar 2024 | 336.95 | 336.95 | 336.95 | 336.48 | 336.48 | 122 |
| 13 Mar 2024 | 337.76 | 338.01 | 337.76 | 337.99 | 337.99 | 2,433 |
| 12 Mar 2024 | 335.51 | 337.65 | 335.51 | 337.14 | 337.14 | 1,138 |
| 11 Mar 2024 | 334.33 | 334.33 | 334.33 | 334.33 | 334.33 | - |
| 08 Mar 2024 | 337.18 | 337.18 | 337.18 | 337.18 | 337.18 | - |
| 07 Mar 2024 | 333.25 | 333.25 | 333.25 | 337.05 | 337.05 | 354 |
| 06 Mar 2024 | 333.30 | 333.30 | 333.30 | 334.49 | 334.49 | 106 |
| 05 Mar 2024 | 333.12 | 333.13 | 333.12 | 332.02 | 332.02 | 435 |
| 04 Mar 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 01 Mar 2024 | 331.81 | 331.92 | 331.81 | 333.38 | 333.38 | 7,353 |
| 29 Feb 2024 | 331.02 | 331.02 | 331.02 | 330.79 | 330.79 | 392 |
| 28 Feb 2024 | 330.42 | 330.42 | 330.42 | 330.42 | 330.42 | - |
| 27 Feb 2024 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | - |
| 26 Feb 2024 | 331.11 | 331.11 | 331.11 | 331.11 | 331.11 | - |
| 23 Feb 2024 | 331.39 | 331.39 | 331.39 | 331.39 | 331.39 | - |
| 22 Feb 2024 | 329.88 | 329.88 | 329.88 | 329.88 | 329.88 | - |
| 21 Feb 2024 | 324.54 | 324.54 | 324.54 | 324.54 | 324.54 | - |
| 20 Feb 2024 | 324.94 | 325.02 | 324.94 | 325.02 | 325.02 | 652 |
| 19 Feb 2024 | 326.64 | 326.64 | 326.64 | 326.64 | 326.64 | - |
| 16 Feb 2024 | 327.48 | 327.48 | 327.48 | 327.61 | 327.61 | 229 |
| 15 Feb 2024 | 325.65 | 325.65 | 325.58 | 325.57 | 325.57 | 428 |
| 14 Feb 2024 | 322.67 | 322.67 | 322.67 | 323.03 | 323.03 | 2,735 |
| 13 Feb 2024 | 325.22 | 325.22 | 322.24 | 322.24 | 322.24 | 427 |
| 12 Feb 2024 | 327.07 | 327.07 | 327.07 | 327.07 | 327.07 | - |
| 09 Feb 2024 | 324.38 | 325.29 | 324.38 | 324.91 | 324.91 | 2,985 |
| 08 Feb 2024 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | - |
| 07 Feb 2024 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | - |
| 06 Feb 2024 | 321.87 | 321.87 | 321.87 | 321.87 | 321.87 | - |
| 05 Feb 2024 | 321.95 | 321.95 | 320.53 | 320.17 | 320.17 | 443 |
| 02 Feb 2024 | 320.00 | 320.17 | 320.00 | 321.73 | 321.73 | 610 |
| 01 Feb 2024 | 317.74 | 318.12 | 317.74 | 318.07 | 318.07 | 1,014 |
| 31 Jan 2024 | 320.90 | 321.05 | 319.73 | 319.73 | 319.73 | 2,948 |
| 30 Jan 2024 | 321.36 | 321.55 | 321.08 | 321.33 | 321.33 | 538 |
| 29 Jan 2024 | 319.42 | 319.42 | 319.42 | 319.42 | 319.42 | - |
| 26 Jan 2024 | 320.04 | 320.04 | 320.04 | 320.04 | 320.04 | - |
| 25 Jan 2024 | 318.86 | 318.86 | 318.86 | 318.86 | 318.86 | - |
| 24 Jan 2024 | 319.38 | 319.38 | 319.38 | 319.38 | 319.38 | - |
| 23 Jan 2024 | 316.34 | 316.37 | 316.15 | 315.79 | 315.79 | 923 |
| 22 Jan 2024 | 316.47 | 316.67 | 316.47 | 316.90 | 316.90 | 296 |
| 19 Jan 2024 | 313.39 | 313.39 | 313.39 | 313.39 | 313.39 | - |
| 18 Jan 2024 | 311.47 | 311.47 | 311.47 | 311.47 | 311.47 | - |
| 17 Jan 2024 | 309.64 | 309.64 | 309.64 | 309.64 | 309.64 | - |
| 16 Jan 2024 | 311.79 | 311.79 | 311.79 | 312.90 | 312.90 | 59 |
| 15 Jan 2024 | 313.62 | 314.07 | 313.62 | 314.07 | 314.07 | 178 |
| 12 Jan 2024 | 314.36 | 314.36 | 314.36 | 314.36 | 314.36 | - |
| 11 Jan 2024 | 311.44 | 311.44 | 311.44 | 311.44 | 311.44 | - |
| 10 Jan 2024 | 312.92 | 312.92 | 312.92 | 312.92 | 312.92 | - |
| 09 Jan 2024 | 311.77 | 311.88 | 311.35 | 311.88 | 311.88 | 7,490 |
| 08 Jan 2024 | 308.91 | 308.91 | 308.91 | 310.88 | 310.88 | 311 |
| 05 Jan 2024 | 310.07 | 310.07 | 310.07 | 310.07 | 310.07 | - |
| 04 Jan 2024 | 309.81 | 309.81 | 309.81 | 310.74 | 310.74 | 659 |
| 03 Jan 2024 | 309.52 | 309.52 | 309.52 | 309.52 | 309.52 | - |
| 02 Jan 2024 | 314.06 | 314.06 | 313.99 | 311.98 | 311.98 | 602 |
| 29 Dec 2023 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | - |
| 28 Dec 2023 | 315.18 | 315.18 | 315.18 | 315.18 | 315.18 | - |
| 27 Dec 2023 | 314.12 | 314.52 | 314.09 | 314.70 | 314.70 | 1,808 |
| 22 Dec 2023 | 312.39 | 312.39 | 312.39 | 312.39 | 312.39 | - |
| 21 Dec 2023 | 311.42 | 311.42 | 311.42 | 311.42 | 311.42 | - |
| 20 Dec 2023 | 313.25 | 313.25 | 313.25 | 313.25 | 313.25 | - |
| 19 Dec 2023 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 18 Dec 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 15 Dec 2023 | 310.12 | 310.12 | 310.12 | 310.12 | 310.12 | - |
| 14 Dec 2023 | 310.64 | 310.74 | 310.64 | 310.52 | 310.52 | 596 |
| 13 Dec 2023 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | - |
| 12 Dec 2023 | 303.41 | 303.41 | 303.02 | 303.30 | 303.30 | 2,725 |
| 11 Dec 2023 | 305.61 | 305.61 | 305.61 | 306.45 | 306.45 | 1,124 |
| 08 Dec 2023 | 304.85 | 304.85 | 304.85 | 305.27 | 305.27 | 115 |
| 07 Dec 2023 | 303.07 | 304.30 | 302.92 | 304.27 | 304.27 | 1,535 |
| 06 Dec 2023 | 304.57 | 304.57 | 304.57 | 304.57 | 304.57 | - |
| 05 Dec 2023 | 302.77 | 302.77 | 302.77 | 303.62 | 303.62 | 373 |
| 04 Dec 2023 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| 01 Dec 2023 | 304.82 | 304.82 | 304.82 | 304.82 | 304.82 | - |
| 30 Nov 2023 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
| 29 Nov 2023 | 302.82 | 302.82 | 302.82 | 302.82 | 302.82 | - |
| 28 Nov 2023 | 301.71 | 303.12 | 301.68 | 303.12 | 303.12 | 272 |
| 27 Nov 2023 | 302.39 | 302.39 | 302.25 | 302.33 | 302.33 | 58 |
| 24 Nov 2023 | 302.71 | 302.71 | 302.71 | 302.71 | 302.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.