Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,151.04 +337.94 (+0.56%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
UBS (Irl) ETF plc - MSCI World UCITS ETF (USD) A-dis (WRDD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:00AM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6,872.50 | 6,872.50 | 6,872.50 | 6,872.50 | 6,872.50 | - |
| 09 May 2024 | 6,856.50 | 6,856.50 | 6,856.50 | 6,856.50 | 6,856.50 | - |
| 08 May 2024 | 6,846.00 | 6,846.00 | 6,846.00 | 6,836.00 | 6,836.00 | 246 |
| 07 May 2024 | 6,829.00 | 6,829.00 | 6,829.00 | 6,829.00 | 6,829.00 | - |
| 03 May 2024 | 6,716.00 | 6,716.00 | 6,716.00 | 6,717.50 | 6,717.50 | 564 |
| 02 May 2024 | 6,663.00 | 6,663.00 | 6,663.00 | 6,653.50 | 6,653.50 | 564 |
| 01 May 2024 | 6,628.50 | 6,628.50 | 6,628.50 | 6,628.50 | 6,628.50 | - |
| 30 Apr 2024 | 6,709.59 | 6,709.59 | 6,709.59 | 6,675.00 | 6,675.00 | 47 |
| 29 Apr 2024 | 6,704.00 | 6,704.00 | 6,704.00 | 6,704.00 | 6,704.00 | - |
| 26 Apr 2024 | 6,734.50 | 6,734.50 | 6,734.50 | 6,734.50 | 6,734.50 | - |
| 25 Apr 2024 | 6,609.00 | 6,609.00 | 6,609.00 | 6,609.00 | 6,609.00 | - |
| 24 Apr 2024 | 6,703.00 | 6,703.00 | 6,703.00 | 6,703.00 | 6,703.00 | - |
| 23 Apr 2024 | 6,713.00 | 6,713.00 | 6,713.00 | 6,710.00 | 6,710.00 | 105 |
| 22 Apr 2024 | 6,653.00 | 6,653.00 | 6,653.00 | 6,653.00 | 6,653.00 | - |
| 19 Apr 2024 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | - |
| 18 Apr 2024 | 6,644.50 | 6,644.50 | 6,644.50 | 6,644.50 | 6,644.50 | - |
| 17 Apr 2024 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | - |
| 16 Apr 2024 | 6,662.00 | 6,662.00 | 6,662.00 | 6,662.00 | 6,662.00 | - |
| 15 Apr 2024 | 6,755.50 | 6,755.50 | 6,755.50 | 6,755.50 | 6,755.50 | - |
| 12 Apr 2024 | 6,790.00 | 6,790.00 | 6,790.00 | 6,781.50 | 6,781.50 | 40 |
| 11 Apr 2024 | 6,753.00 | 6,753.00 | 6,753.00 | 6,753.00 | 6,753.00 | - |
| 10 Apr 2024 | 6,757.50 | 6,757.50 | 6,757.50 | 6,757.50 | 6,757.50 | - |
| 09 Apr 2024 | 6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | - |
| 08 Apr 2024 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | - |
| 05 Apr 2024 | 6,762.50 | 6,762.50 | 6,762.50 | 6,762.50 | 6,762.50 | - |
| 04 Apr 2024 | 6,793.00 | 6,793.00 | 6,793.00 | 6,815.00 | 6,815.00 | 122 |
| 03 Apr 2024 | 6,799.50 | 6,799.50 | 6,799.50 | 6,799.50 | 6,799.50 | - |
| 02 Apr 2024 | 6,787.00 | 6,787.00 | 6,787.00 | 6,787.00 | 6,787.00 | - |
| 28 Mar 2024 | 6,834.00 | 6,834.00 | 6,834.00 | 6,834.00 | 6,834.00 | - |
| 27 Mar 2024 | 6,803.00 | 6,803.00 | 6,803.00 | 6,803.00 | 6,803.00 | - |
| 26 Mar 2024 | 6,813.00 | 6,813.00 | 6,813.00 | 6,813.00 | 6,813.00 | - |
| 25 Mar 2024 | 6,783.89 | 6,783.89 | 6,783.89 | 6,795.50 | 6,795.50 | 140 |
| 22 Mar 2024 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | - |
| 21 Mar 2024 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | - |
| 20 Mar 2024 | 6,701.00 | 6,701.00 | 6,701.00 | 6,701.00 | 6,701.00 | - |
| 19 Mar 2024 | 6,654.00 | 6,654.00 | 6,654.00 | 6,676.50 | 6,676.50 | 564 |
| 18 Mar 2024 | 6,671.00 | 6,671.00 | 6,671.00 | 6,671.00 | 6,671.00 | - |
| 15 Mar 2024 | 6,621.50 | 6,621.50 | 6,621.50 | 6,621.50 | 6,621.50 | - |
| 14 Mar 2024 | 6,652.50 | 6,652.50 | 6,652.50 | 6,652.50 | 6,652.50 | - |
| 13 Mar 2024 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | - |
| 12 Mar 2024 | 6,649.00 | 6,649.00 | 6,649.00 | 6,649.00 | 6,649.00 | - |
| 11 Mar 2024 | 6,583.00 | 6,583.00 | 6,583.00 | 6,583.00 | 6,583.00 | - |
| 08 Mar 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 07 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 06 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 05 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 01 Mar 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 29 Feb 2024 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | - |
| 28 Feb 2024 | 6,576.00 | 6,576.00 | 6,576.00 | 6,580.50 | 6,580.50 | 61 |
| 27 Feb 2024 | 6,569.50 | 6,569.50 | 6,569.50 | 6,569.50 | 6,569.50 | - |
| 26 Feb 2024 | 6,587.50 | 6,587.50 | 6,587.50 | 6,587.50 | 6,587.50 | - |
| 23 Feb 2024 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | - |
| 22 Feb 2024 | 6,582.00 | 6,582.00 | 6,582.00 | 6,582.00 | 6,582.00 | - |
| 21 Feb 2024 | 6,484.50 | 6,484.50 | 6,484.50 | 6,484.50 | 6,484.50 | - |
| 20 Feb 2024 | 6,485.50 | 6,485.50 | 6,485.50 | 6,485.50 | 6,485.50 | - |
| 19 Feb 2024 | 6,544.50 | 6,544.50 | 6,544.50 | 6,544.50 | 6,544.50 | - |
| 16 Feb 2024 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | - |
| 15 Feb 2024 | 6,525.50 | 6,525.50 | 6,525.50 | 6,525.50 | 6,525.50 | - |
| 14 Feb 2024 | 6,491.50 | 6,491.50 | 6,491.50 | 6,491.50 | 6,491.50 | - |
| 13 Feb 2024 | 6,444.00 | 6,476.89 | 6,444.00 | 6,454.00 | 6,454.00 | 1,189 |
| 12 Feb 2024 | 6,530.50 | 6,530.50 | 6,530.50 | 6,530.50 | 6,530.50 | - |
| 09 Feb 2024 | 6,484.50 | 6,484.50 | 6,484.50 | 6,484.50 | 6,484.50 | - |
| 08 Feb 2024 | 6,467.50 | 6,467.50 | 6,467.50 | 6,467.50 | 6,467.50 | - |
| 07 Feb 2024 | 6,463.50 | 6,463.50 | 6,463.50 | 6,463.50 | 6,463.50 | - |
| 06 Feb 2024 | 6,441.50 | 6,441.50 | 6,441.50 | 6,441.50 | 6,441.50 | - |
| 05 Feb 2024 | 6,439.50 | 6,439.50 | 6,439.50 | 6,439.50 | 6,439.50 | - |
| 02 Feb 2024 | 6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | - |
| 01 Feb 2024 | 6,304.50 | 6,304.50 | 6,304.50 | 6,304.50 | 6,304.50 | - |
| 31 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 30 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 29 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 26 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 25 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 24 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 23 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 22 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 19 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 18 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 17 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 16 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 15 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 12 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 11 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 10 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 09 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 08 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 05 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 04 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 03 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 02 Jan 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 29 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 28 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 27 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 22 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 21 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 20 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 19 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 18 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| 15 Dec 2023 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
| *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.