VanEck Sustainable World Equal Weight UCITS ETF (TSWE.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

33.35

+0.40

(+1.22%)

At close: 11:20AM BST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	33.35	33.35	33.35	33.35	33.35	-
May 02, 2024	32.95	32.95	32.95	32.95	32.95	-
May 01, 2024	30.71	30.71	30.71	30.71	30.71	-
Apr 30, 2024	32.95	32.95	32.95	32.95	32.95	-
Apr 29, 2024	33.29	33.29	33.29	33.29	33.29	-
Apr 26, 2024	33.09	33.09	33.09	33.09	33.09	-
Apr 25, 2024	32.71	32.71	32.71	32.71	32.71	-
Apr 24, 2024	32.96	32.96	32.96	32.96	32.96	-
Apr 23, 2024	32.63	32.63	32.63	33.01	33.01	98
Apr 22, 2024	32.53	32.53	32.46	32.52	32.52	1,531
Apr 19, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 18, 2024	32.60	32.60	32.60	32.58	32.58	149
Apr 17, 2024	32.49	32.49	32.49	32.44	32.44	315
Apr 16, 2024	32.50	32.51	32.50	32.51	32.51	301
Apr 15, 2024	33.27	33.27	32.96	33.08	33.08	215
Apr 12, 2024	33.19	33.19	33.19	33.19	33.19	-
Apr 11, 2024	33.55	33.56	33.55	33.30	33.30	1,747
Apr 10, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 09, 2024	33.74	33.74	33.74	33.74	33.74	-
Apr 08, 2024	33.88	33.88	33.88	33.88	33.88	-
Apr 05, 2024	33.62	33.73	33.62	33.70	33.70	623
Apr 04, 2024	34.10	34.10	34.10	34.10	34.10	-
Apr 03, 2024	33.97	33.97	33.97	33.97	33.97	-
Apr 02, 2024	33.83	33.83	33.83	33.83	33.83	-
Mar 28, 2024	34.26	34.31	34.24	34.35	34.35	4,860
Mar 27, 2024	34.27	34.27	34.27	34.27	34.27	-
Mar 26, 2024	34.13	34.13	34.13	34.13	34.13	-
Mar 25, 2024	34.11	34.11	34.11	34.13	34.13	112
Mar 22, 2024	34.08	34.08	34.08	34.16	34.16	142
Mar 21, 2024	34.33	34.33	34.33	34.33	34.33	-
Mar 20, 2024	33.80	33.80	33.80	33.80	33.80	-
Mar 19, 2024	33.63	33.64	33.63	33.76	33.76	2,167
Mar 18, 2024	33.85	33.85	33.85	33.85	33.85	-
Mar 15, 2024	33.71	33.71	33.71	33.71	33.71	-
Mar 14, 2024	33.94	33.94	33.94	33.78	33.78	424
Mar 13, 2024	34.14	34.14	34.14	34.14	34.14	-
Mar 12, 2024	33.95	33.95	33.95	33.95	33.95	-
Mar 11, 2024	33.92	33.92	33.80	33.74	33.74	302
Mar 08, 2024	33.96	33.96	33.96	33.96	33.96	-
Mar 07, 2024	33.99	33.99	33.99	33.99	33.99	-
Mar 06, 2024	33.70	33.70	33.67	33.76	33.76	164
Mar 05, 2024	33.67	33.67	33.67	33.54	33.54	1,040
Mar 04, 2024	33.63	33.63	33.63	33.67	33.67	72
Mar 01, 2024	33.44	33.44	33.44	33.60	33.60	400
Feb 29, 2024	33.30	33.30	33.30	33.30	33.30	-
Feb 28, 2024	33.33	33.33	33.29	33.27	33.27	73
Feb 27, 2024	33.42	33.42	33.42	33.39	33.39	1,195
Feb 26, 2024	33.35	33.47	33.35	33.47	33.47	1,789
Feb 23, 2024	33.40	33.40	33.40	33.40	33.40	-
Feb 22, 2024	33.21	33.21	33.21	33.21	33.21	-
Feb 21, 2024	32.89	32.89	32.89	32.87	32.87	420
Feb 20, 2024	33.06	33.06	33.06	32.88	32.88	2
Feb 19, 2024	32.94	32.94	32.94	32.94	32.94	-
Feb 16, 2024	33.01	33.10	33.01	32.96	32.96	3,526
Feb 15, 2024	32.81	32.81	32.75	32.74	32.74	339
Feb 14, 2024	32.58	32.58	32.58	32.58	32.58	-
Feb 13, 2024	32.64	32.64	32.64	32.26	32.26	194
Feb 12, 2024	32.83	32.83	32.83	32.83	32.83	-
Feb 09, 2024	32.69	32.69	32.58	32.58	32.58	374
Feb 08, 2024	32.47	32.49	32.47	32.49	32.49	3,139
Feb 07, 2024	32.46	32.46	32.46	32.53	32.53	769
Feb 06, 2024	32.31	32.31	32.31	32.38	32.38	702
Feb 05, 2024	32.22	32.22	32.22	32.22	32.22	-
Feb 02, 2024	32.38	32.38	32.38	32.41	32.41	1,529
Feb 01, 2024	32.26	32.26	32.26	32.28	32.28	134
Jan 31, 2024	32.53	32.53	32.53	32.51	32.51	79
Jan 30, 2024	32.79	32.79	32.62	32.54	32.54	12
Jan 29, 2024	32.67	32.67	32.67	32.39	32.39	39
Jan 26, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 25, 2024	32.26	32.26	32.26	32.33	32.33	8
Jan 24, 2024	32.35	32.35	32.35	32.38	32.38	8
Jan 23, 2024	32.15	32.15	32.01	32.06	32.06	1,714
Jan 22, 2024	32.10	32.10	32.10	32.20	32.20	310
Jan 19, 2024	31.92	31.92	31.77	31.77	31.77	429
Jan 18, 2024	31.53	31.59	31.53	31.69	31.69	56
Jan 17, 2024	31.46	31.60	31.46	31.48	31.48	124
Jan 16, 2024	31.86	31.86	31.86	31.89	31.89	287
Jan 15, 2024	32.13	32.13	32.13	32.13	32.13	-
Jan 12, 2024	32.18	32.18	32.14	32.17	32.17	2,559
Jan 11, 2024	31.88	31.88	31.88	31.88	31.88	-
Jan 10, 2024	32.05	32.05	32.05	32.05	32.05	-
Jan 09, 2024	31.95	31.95	31.95	31.95	31.95	-
Jan 08, 2024	31.98	31.98	31.98	31.98	31.98	-
Jan 05, 2024	31.89	31.89	31.89	31.89	31.89	-
Jan 04, 2024	31.90	31.90	31.90	31.90	31.90	-
Jan 03, 2024	31.73	31.73	31.73	31.73	31.73	-
Jan 02, 2024	33.12	33.12	31.98	32.06	32.06	1,681
Dec 29, 2023	32.41	32.41	32.41	32.41	32.41	-
Dec 28, 2023	32.44	32.44	32.44	32.44	32.44	-
Dec 27, 2023	32.41	32.41	32.41	32.41	32.41	-
Dec 22, 2023	32.01	32.01	32.01	32.01	32.01	-
Dec 21, 2023	31.92	31.92	31.92	31.92	31.92	-
Dec 20, 2023	31.90	31.90	31.90	32.00	32.00	309
Dec 19, 2023	31.87	31.87	31.85	31.94	31.94	1,416
Dec 18, 2023	31.77	31.77	31.77	31.77	31.77	-
Dec 15, 2023	31.77	31.77	31.77	31.77	31.77	-
Dec 14, 2023	31.81	31.81	31.81	31.89	31.89	924
Dec 13, 2023	31.18	31.22	31.18	31.15	31.15	300
Dec 12, 2023	31.05	31.05	31.05	31.16	31.16	68
Dec 11, 2023	30.92	30.92	30.92	31.01	31.01	213
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,207.30+1,119.38(+1.30%)

VanEck Sustainable World Equal Weight UCITS ETF (TSWE.L)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,207.30
+1,119.38(+1.30%)