Canada markets closed

SPDR MSCI World UCITS ETF (SWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
35.19+0.49 (+1.41%)
At close: 04:29PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.9935.3534.9335.1935.1929,569
May 02, 202434.7834.8834.5434.7034.7025,645
May 01, 202434.5734.6434.4934.5334.5325,566
Apr 30, 202435.1735.1734.9034.9234.9262,863
Apr 29, 202435.1535.1735.0835.1035.1022,136
Apr 26, 202434.9935.0634.9034.9934.9955,816
Apr 25, 202434.6834.7234.2834.4734.4765,111
Apr 24, 202434.9934.9934.7634.7734.7728,528
Apr 23, 202434.4734.8534.4634.8334.8332,151
Apr 22, 202434.3334.3834.2134.2534.25129,070
Apr 19, 202434.2134.4434.1734.3034.3016,803
Apr 18, 202434.5834.6534.3934.6034.6032,407
Apr 17, 202434.5334.7634.4634.4634.4662,591
Apr 16, 202434.5934.7634.5034.6134.6146,453
Apr 15, 202435.2635.4235.1035.1535.1524,567
Apr 12, 202435.6335.6535.1935.2635.2610,577
Apr 11, 202435.4235.5335.2235.3335.3333,120
Apr 10, 202435.8535.8835.2235.4035.4066,815
Apr 09, 202435.7635.8835.5035.5935.5913,503
Apr 08, 202435.6735.8335.6235.8135.8133,754
Apr 05, 202435.4635.6735.3835.6535.6524,067
Apr 04, 202435.8836.0835.8336.0136.0130,727
Apr 03, 202435.6335.8735.6035.8635.8648,612
Apr 02, 202436.1036.2235.5735.6335.6350,325
Mar 28, 202436.0136.0835.9736.0536.05972,573
Mar 27, 202436.0136.0135.8435.8635.86107,020
Mar 26, 202435.8836.0035.8735.9335.9342,963
Mar 25, 202435.8635.9035.7835.8535.8511,297
Mar 22, 202435.9736.0135.8935.8935.895,838
Mar 21, 202436.1036.1535.9936.0736.0712,320
Mar 20, 202435.5435.5835.4935.5335.5312,613
Mar 19, 202435.3335.4735.2135.4735.4736,211
Mar 18, 202435.4035.5335.2635.4535.45120,574
Mar 15, 202435.4035.5335.1935.1935.19487,462
Mar 14, 202435.6535.7635.3635.4135.4116,043
Mar 13, 202435.5935.6235.5235.5835.5879,964
Mar 12, 202435.3535.5435.1535.4735.47186,928
Mar 11, 202435.2335.2635.0535.2135.2154,088
Mar 08, 202435.5135.6835.4535.4935.4921,356
Mar 07, 202435.0335.4634.9935.4435.4433,544
Mar 06, 202434.9435.2134.9435.1735.1768,368
Mar 05, 202435.0935.1334.9134.9434.9429,019
Mar 04, 202435.1735.2935.0835.1635.16118,046
Mar 01, 202434.9735.1134.8435.0735.0744,303
Feb 29, 202434.7434.9234.6534.7634.7657,129
Feb 28, 202434.7234.8134.6334.7434.7418,261
Feb 27, 202434.7835.0034.7434.7834.7865,462
Feb 26, 202434.7934.9034.7634.8234.8215,074
Feb 23, 202434.8034.9434.7634.8534.8514,387
Feb 22, 202434.5634.6934.5334.6734.6711,356
Feb 21, 202434.1734.2234.0634.1334.1366,039
Feb 20, 202434.2634.2934.1434.1734.1718,550
Feb 19, 202434.3334.3834.3134.3534.3521,225
Feb 16, 202434.4234.5434.2634.4434.44454,839
Feb 15, 202434.2234.3134.2134.2534.2519,383
Feb 14, 202433.8834.0633.8733.9733.9758,792
Feb 13, 202434.2934.3233.7633.9033.9082,356
Feb 12, 202434.2834.4034.2634.4034.4051,198
Feb 09, 202434.1034.2434.1034.1734.1742,345
Feb 08, 202434.1234.1534.0334.0634.0690,350
Feb 07, 202433.9234.1133.8834.0634.069,274
Feb 06, 202433.8733.8933.7333.8533.859,604
Feb 05, 202433.8633.9433.6233.6733.67351,965
Feb 02, 202433.9033.9633.6733.8333.8334,868
Feb 01, 202433.4633.5633.4133.4933.4920,040
Jan 31, 202433.7633.7833.6333.6333.6316,279
Jan 30, 202433.8333.8333.7533.8033.8037,667
Jan 29, 202433.6233.6933.5733.6233.6257,099
Jan 26, 202433.4333.6733.4333.6733.67124,208
Jan 25, 202433.4633.5633.4033.5333.5323,251
Jan 24, 202433.4933.6333.4933.6133.6113,348
Jan 23, 202433.3833.3833.2233.2233.22374,189
Jan 22, 202433.2933.4033.2533.3533.3526,924
Jan 19, 202432.9433.0432.8532.9632.9625,431
Jan 18, 202432.6632.7832.6032.7732.7714,236
Jan 17, 202432.6532.6832.4932.6232.6230,281
Jan 16, 202432.8632.9732.7732.9732.97469,036
Jan 15, 202433.0333.1333.0033.0533.05118,540
Jan 12, 202432.9933.2232.9533.1033.106,777
Jan 11, 202433.2033.2232.7732.7832.7888,620
Jan 10, 202432.8832.9932.8732.9432.9464,323
Jan 09, 202432.9032.9232.7432.8432.8460,037
Jan 08, 202432.5232.7632.4332.7432.747,766
Jan 05, 202432.4632.7232.2132.6632.66221,861
Jan 04, 202432.6232.7232.5332.7032.7025,526
Jan 03, 202432.8332.8732.5132.5932.5995,242
Jan 02, 202433.2033.2032.7632.8232.82297,874
Dec 29, 202333.1933.2633.1733.1733.171,456
Dec 28, 202333.2833.3033.1533.1533.1541,865
Dec 27, 202333.0533.1633.0133.1033.1014,033
Dec 22, 202332.9232.9232.8032.8732.873,580
Dec 21, 202332.6532.8132.6332.7632.76112,940
Dec 20, 202332.9432.9732.8332.9432.946,201
Dec 19, 202332.6632.8832.6632.8632.8623,424
Dec 18, 202332.5932.6732.5632.6632.6613,431
Dec 15, 202332.7232.7732.5432.6132.6130,230
Dec 14, 202332.5832.7232.5732.6432.6448,334
Dec 13, 202332.0132.1032.0132.0432.0497,733
Dec 12, 202331.9332.0031.8231.9231.9212,862
Dec 11, 202331.7531.8531.7331.7831.7891,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...