LSE - Delayed Quote USD

SPDR MSCI World UCITS ETF (SWRD.L)

34.99 +0.51 (+1.49%)
At close: April 26 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34.99 35.06 34.90 34.99 34.99 55,816
Apr 25, 2024 34.68 34.72 34.28 34.47 34.47 65,111
Apr 24, 2024 34.99 34.99 34.76 34.77 34.77 28,528
Apr 23, 2024 34.47 34.85 34.46 34.83 34.83 32,151
Apr 22, 2024 34.33 34.38 34.21 34.25 34.25 129,070
Apr 19, 2024 34.21 34.44 34.17 34.30 34.30 16,803
Apr 18, 2024 34.58 34.65 34.39 34.60 34.60 32,407
Apr 17, 2024 34.53 34.76 34.46 34.46 34.46 62,591
Apr 16, 2024 34.59 34.76 34.50 34.61 34.61 46,453
Apr 15, 2024 35.26 35.42 35.10 35.15 35.15 24,567
Apr 12, 2024 35.63 35.65 35.19 35.26 35.26 10,577
Apr 11, 2024 35.42 35.53 35.22 35.33 35.33 33,120
Apr 10, 2024 35.85 35.88 35.22 35.40 35.40 66,815
Apr 9, 2024 35.76 35.88 35.50 35.59 35.59 13,503
Apr 8, 2024 35.67 35.83 35.62 35.81 35.81 33,754
Apr 5, 2024 35.46 35.67 35.38 35.65 35.65 24,067
Apr 4, 2024 35.88 36.08 35.83 36.01 36.01 30,727
Apr 3, 2024 35.63 35.87 35.60 35.86 35.86 48,612
Apr 2, 2024 36.10 36.22 35.57 35.63 35.63 50,325
Mar 28, 2024 36.01 36.08 35.97 36.05 36.05 972,573
Mar 27, 2024 36.01 36.01 35.84 35.86 35.86 107,020
Mar 26, 2024 35.88 36.00 35.87 35.93 35.93 42,963
Mar 25, 2024 35.86 35.90 35.78 35.85 35.85 11,297
Mar 22, 2024 35.97 36.01 35.89 35.89 35.89 5,838
Mar 21, 2024 36.10 36.15 35.99 36.07 36.07 12,320
Mar 20, 2024 35.54 35.58 35.49 35.53 35.53 12,613
Mar 19, 2024 35.33 35.47 35.21 35.47 35.47 36,211
Mar 18, 2024 35.40 35.53 35.26 35.45 35.45 120,574
Mar 15, 2024 35.40 35.53 35.19 35.19 35.19 487,462
Mar 14, 2024 35.65 35.76 35.36 35.41 35.41 16,043
Mar 13, 2024 35.59 35.62 35.52 35.58 35.58 79,964
Mar 12, 2024 35.35 35.54 35.15 35.47 35.47 186,928
Mar 11, 2024 35.23 35.26 35.05 35.21 35.21 54,088
Mar 8, 2024 35.51 35.68 35.45 35.49 35.49 21,356
Mar 7, 2024 35.03 35.46 34.99 35.44 35.44 33,544
Mar 6, 2024 34.94 35.21 34.94 35.17 35.17 68,368
Mar 5, 2024 35.09 35.13 34.91 34.94 34.94 29,019
Mar 4, 2024 35.17 35.29 35.08 35.16 35.16 118,046
Mar 1, 2024 34.97 35.11 34.84 35.07 35.07 44,303
Feb 29, 2024 34.74 34.92 34.65 34.76 34.76 57,129
Feb 28, 2024 34.72 34.81 34.63 34.74 34.74 18,261
Feb 27, 2024 34.78 35.00 34.74 34.78 34.78 65,462
Feb 26, 2024 34.79 34.90 34.76 34.82 34.82 15,074
Feb 23, 2024 34.80 34.94 34.76 34.85 34.85 14,387
Feb 22, 2024 34.56 34.69 34.53 34.67 34.67 11,356
Feb 21, 2024 34.17 34.22 34.06 34.13 34.13 66,039
Feb 20, 2024 34.26 34.29 34.14 34.17 34.17 18,550
Feb 19, 2024 34.33 34.38 34.31 34.35 34.35 21,225
Feb 16, 2024 34.42 34.54 34.26 34.44 34.44 454,839
Feb 15, 2024 34.22 34.31 34.21 34.25 34.25 19,383
Feb 14, 2024 33.88 34.06 33.87 33.97 33.97 58,792
Feb 13, 2024 34.29 34.32 33.76 33.90 33.90 82,356
Feb 12, 2024 34.28 34.40 34.26 34.40 34.40 51,198
Feb 9, 2024 34.10 34.24 34.10 34.17 34.17 42,345
Feb 8, 2024 34.12 34.15 34.03 34.06 34.06 90,350
Feb 7, 2024 33.92 34.11 33.88 34.06 34.06 9,274
Feb 6, 2024 33.87 33.89 33.73 33.85 33.85 9,604
Feb 5, 2024 33.86 33.94 33.62 33.67 33.67 351,965
Feb 2, 2024 33.90 33.96 33.67 33.83 33.83 34,868
Feb 1, 2024 33.46 33.56 33.41 33.49 33.49 20,040
Jan 31, 2024 33.76 33.78 33.63 33.63 33.63 16,279
Jan 30, 2024 33.83 33.83 33.75 33.80 33.80 37,667
Jan 29, 2024 33.62 33.69 33.57 33.62 33.62 57,099
Jan 26, 2024 33.43 33.67 33.43 33.67 33.67 124,208
Jan 25, 2024 33.46 33.56 33.40 33.53 33.53 23,251
Jan 24, 2024 33.49 33.63 33.49 33.61 33.61 13,348
Jan 23, 2024 33.38 33.38 33.22 33.22 33.22 374,189
Jan 22, 2024 33.29 33.40 33.25 33.35 33.35 26,924
Jan 19, 2024 32.94 33.04 32.85 32.96 32.96 25,431
Jan 18, 2024 32.66 32.78 32.60 32.77 32.77 14,236
Jan 17, 2024 32.65 32.68 32.49 32.62 32.62 30,281
Jan 16, 2024 32.86 32.97 32.77 32.97 32.97 469,036
Jan 15, 2024 33.03 33.13 33.00 33.05 33.05 118,540
Jan 12, 2024 32.99 33.22 32.95 33.10 33.10 6,777
Jan 11, 2024 33.20 33.22 32.77 32.78 32.78 88,620
Jan 10, 2024 32.88 32.99 32.87 32.94 32.94 64,323
Jan 9, 2024 32.90 32.92 32.74 32.84 32.84 60,037
Jan 8, 2024 32.52 32.76 32.43 32.74 32.74 7,766
Jan 5, 2024 32.46 32.72 32.21 32.66 32.66 221,861
Jan 4, 2024 32.62 32.72 32.53 32.70 32.70 25,526
Jan 3, 2024 32.83 32.87 32.51 32.59 32.59 95,242
Jan 2, 2024 33.20 33.20 32.76 32.82 32.82 297,874
Dec 29, 2023 33.19 33.26 33.17 33.17 33.17 1,456
Dec 28, 2023 33.28 33.30 33.15 33.15 33.15 41,865
Dec 27, 2023 33.05 33.16 33.01 33.10 33.10 14,033
Dec 22, 2023 32.92 32.92 32.80 32.87 32.87 3,580
Dec 21, 2023 32.65 32.81 32.63 32.76 32.76 112,940
Dec 20, 2023 32.94 32.97 32.83 32.94 32.94 6,201
Dec 19, 2023 32.66 32.88 32.66 32.86 32.86 23,424
Dec 18, 2023 32.59 32.67 32.56 32.66 32.66 13,431
Dec 15, 2023 32.72 32.77 32.54 32.61 32.61 30,230
Dec 14, 2023 32.58 32.72 32.57 32.64 32.64 48,334
Dec 13, 2023 32.01 32.10 32.01 32.04 32.04 97,733
Dec 12, 2023 31.93 32.00 31.82 31.92 31.92 12,862
Dec 11, 2023 31.75 31.85 31.73 31.78 31.78 91,918
Dec 8, 2023 31.63 31.81 31.54 31.69 31.69 78,125
Dec 7, 2023 31.50 31.63 31.44 31.61 31.61 267,011
Dec 6, 2023 31.68 31.74 31.58 31.58 31.58 31,796
Dec 5, 2023 31.45 31.59 31.42 31.52 31.52 565,928
Dec 4, 2023 31.64 31.68 31.44 31.45 31.45 368,030
Dec 1, 2023 31.52 31.65 31.46 31.65 31.65 10,632
Nov 30, 2023 31.49 31.55 31.38 31.41 31.41 95,678
Nov 29, 2023 31.43 31.59 31.41 31.44 31.44 23,938
Nov 28, 2023 31.31 31.46 31.27 31.46 31.46 84,393
Nov 27, 2023 31.36 31.41 31.33 31.38 31.38 71,345
Nov 24, 2023 31.39 31.43 31.36 31.42 31.42 5,627
Nov 23, 2023 31.42 31.42 31.35 31.40 31.40 5,317
Nov 22, 2023 31.27 31.40 31.25 31.32 31.32 210,101
Nov 21, 2023 31.30 31.42 31.21 31.22 31.22 120,097
Nov 20, 2023 31.11 31.25 31.10 31.24 31.24 14,618
Nov 17, 2023 31.08 31.16 31.03 31.05 31.05 3,480
Nov 16, 2023 30.94 31.01 30.87 30.85 30.85 20,667
Nov 15, 2023 30.98 31.11 30.97 31.06 31.06 108,046
Nov 14, 2023 30.35 30.93 30.28 30.95 30.95 9,907
Nov 13, 2023 30.19 30.26 30.15 30.29 30.29 74,470
Nov 10, 2023 29.97 30.03 29.85 30.02 30.02 8,425
Nov 9, 2023 30.13 30.25 30.10 30.20 30.20 10,108
Nov 8, 2023 30.00 30.17 30.00 30.05 30.05 6,826
Nov 7, 2023 29.96 30.13 29.92 30.09 30.09 377,177
Nov 6, 2023 30.10 30.14 30.04 30.08 30.08 200,185
Nov 3, 2023 29.74 30.11 29.74 30.12 30.12 30,798
Nov 2, 2023 29.32 29.68 29.29 29.62 29.62 9,042
Nov 1, 2023 28.88 29.13 28.76 29.00 29.00 26,829
Oct 31, 2023 28.76 28.86 28.65 28.74 28.74 57,438
Oct 30, 2023 28.58 28.73 28.51 28.58 28.58 8,118
Oct 27, 2023 28.67 28.73 28.47 28.56 28.56 6,653
Oct 26, 2023 28.61 28.78 28.55 28.61 28.61 21,978
Oct 25, 2023 29.08 29.13 28.90 29.03 29.03 13,327
Oct 24, 2023 29.16 29.20 29.08 29.13 29.13 11,818
Oct 23, 2023 29.08 29.10 28.80 29.10 29.10 26,633
Oct 20, 2023 29.29 29.38 29.09 29.09 29.09 29,017
Oct 19, 2023 29.58 29.67 29.49 29.61 29.61 11,949
Oct 18, 2023 29.99 30.05 29.76 29.80 29.80 18,843
Oct 17, 2023 30.01 30.05 29.84 30.06 30.06 8,735
Oct 16, 2023 29.88 30.10 29.75 30.07 30.07 20,120
Oct 13, 2023 29.99 30.09 29.80 29.80 29.80 26,404
Oct 12, 2023 30.35 30.36 30.08 30.12 30.12 7,991
Oct 11, 2023 30.07 30.20 30.06 30.07 30.07 3,136
Oct 10, 2023 29.89 30.19 29.89 30.17 30.17 23,857
Oct 9, 2023 29.43 29.64 29.37 29.59 29.59 15,540
Oct 6, 2023 29.45 29.47 29.04 29.44 29.44 46,433
Oct 5, 2023 29.27 29.34 29.14 29.18 29.18 221,238
Oct 4, 2023 28.90 29.24 28.86 29.16 29.16 4,930
Oct 3, 2023 29.47 29.58 29.07 29.07 29.07 23,611
Oct 2, 2023 29.81 29.86 29.47 29.59 29.59 106,719
Sep 29, 2023 29.81 29.98 29.81 29.82 29.82 41,350
Sep 28, 2023 29.53 29.65 29.44 29.72 29.72 3,243
Sep 27, 2023 29.65 29.72 29.49 29.55 29.55 23,572
Sep 26, 2023 29.76 29.86 29.62 29.61 29.61 188,196
Sep 25, 2023 29.99 30.03 29.74 29.88 29.88 13,009
Sep 22, 2023 30.02 30.15 29.98 30.14 30.14 12,081
Sep 21, 2023 30.36 30.39 30.12 30.12 30.12 14,956
Sep 20, 2023 30.68 30.83 30.67 30.80 30.80 3,580
Sep 19, 2023 30.72 30.82 30.57 30.57 30.57 32,219
Sep 18, 2023 30.78 30.80 30.66 30.73 30.73 36,646
Sep 15, 2023 31.08 31.23 30.83 30.84 30.84 78,427
Sep 14, 2023 30.83 31.00 30.78 30.97 30.97 8,561
Sep 13, 2023 30.86 30.86 30.60 30.79 30.79 5,988
Sep 12, 2023 30.90 30.90 30.75 30.76 30.76 4,501
Sep 11, 2023 30.78 30.88 30.77 30.82 30.82 59,720
Sep 8, 2023 30.77 30.77 30.51 30.72 30.72 14,581
Sep 7, 2023 30.64 30.71 30.50 30.58 30.58 26,745
Sep 6, 2023 30.88 30.89 30.67 30.69 30.69 78,455
Sep 5, 2023 30.98 31.03 30.88 30.97 30.97 9,074
Sep 4, 2023 31.12 31.19 31.04 31.05 31.05 11,400
Sep 1, 2023 31.04 31.25 31.02 31.06 31.06 9,027
Aug 31, 2023 31.09 31.17 31.08 31.10 31.10 60,266
Aug 30, 2023 30.97 31.11 30.88 31.04 31.04 25,607
Aug 29, 2023 30.54 30.82 30.47 30.80 30.80 10,278
Aug 25, 2023 30.09 30.36 29.99 30.16 30.16 11,282
Aug 24, 2023 30.70 30.80 30.30 30.32 30.32 7,741
Aug 23, 2023 30.33 30.48 30.23 30.47 30.47 266,140
Aug 22, 2023 30.32 30.47 30.24 30.27 30.27 3,327
Aug 21, 2023 30.07 30.27 30.07 30.09 30.09 16,428
Aug 18, 2023 30.11 30.11 29.85 30.01 30.01 12,867
Aug 17, 2023 30.37 30.44 30.27 30.26 30.26 7,450
Aug 16, 2023 30.55 30.65 30.48 30.55 30.55 6,107
Aug 15, 2023 30.93 30.94 30.59 30.66 30.66 6,643
Aug 14, 2023 30.78 30.91 30.68 30.87 30.87 10,287
Aug 11, 2023 30.93 30.98 30.75 30.78 30.78 12,589
Aug 10, 2023 31.02 31.31 31.02 31.13 31.13 8,313
Aug 9, 2023 31.13 31.17 30.87 30.88 30.88 62,278
Aug 8, 2023 31.06 31.09 30.83 30.86 30.86 20,655
Aug 7, 2023 31.03 31.13 30.96 31.06 31.06 68,924
Aug 4, 2023 31.11 31.25 30.99 31.24 31.24 11,356
Aug 3, 2023 31.01 31.03 30.89 31.02 31.02 17,275
Aug 2, 2023 31.36 31.42 31.10 31.14 31.14 112,492
Aug 1, 2023 31.74 31.76 31.54 31.55 31.55 23,605
Jul 31, 2023 31.77 31.80 31.67 31.75 31.75 21,276
Jul 28, 2023 31.52 31.76 31.50 31.75 31.75 20,325
Jul 27, 2023 31.68 31.87 31.68 31.74 31.74 215,264
Jul 26, 2023 31.58 31.75 31.48 31.51 31.51 124,329
Jul 25, 2023 31.53 31.60 31.48 31.56 31.56 5,722
Jul 24, 2023 31.40 31.51 31.37 31.51 31.51 20,949
Jul 21, 2023 31.47 31.51 31.42 31.50 31.50 26,751
Jul 20, 2023 31.53 31.66 31.45 31.51 31.51 28,470
Jul 19, 2023 31.59 31.67 31.55 31.64 31.64 30,254
Jul 18, 2023 31.34 31.49 31.30 31.47 31.47 6,464
Jul 17, 2023 31.21 31.30 31.18 31.30 31.30 60,194
Jul 14, 2023 31.25 31.40 31.25 31.35 31.35 23,792
Jul 13, 2023 31.12 31.25 31.08 31.23 31.23 44,249
Jul 12, 2023 30.68 31.06 30.66 31.03 31.03 31,650
Jul 11, 2023 30.63 30.63 30.40 30.52 30.52 30,326
Jul 10, 2023 30.20 30.41 30.17 30.36 30.36 37,462
Jul 7, 2023 30.42 30.42 30.24 30.39 30.39 3,284
Jul 6, 2023 30.55 30.55 30.15 30.19 30.19 14,021
Jul 5, 2023 30.70 30.77 30.60 30.69 30.69 133,226
Jul 4, 2023 30.86 30.95 30.75 30.77 30.77 7,600
Jul 3, 2023 30.77 30.83 30.66 30.77 30.77 22,571
Jun 30, 2023 30.41 30.75 30.41 30.71 30.71 5,664
Jun 29, 2023 30.30 30.46 30.30 30.37 30.37 46,760
Jun 28, 2023 30.30 30.34 30.23 30.33 30.33 14,021
Jun 27, 2023 30.10 30.25 29.99 30.15 30.15 4,169
Jun 26, 2023 30.11 30.26 29.97 30.04 30.04 21,528
Jun 23, 2023 30.00 30.31 30.00 30.04 30.04 5,748
Jun 22, 2023 30.26 30.30 30.19 30.26 30.26 4,542
Jun 21, 2023 30.41 30.49 30.29 30.34 30.34 62,630
Jun 20, 2023 30.55 30.58 30.33 30.35 30.35 6,660
Jun 19, 2023 30.66 30.76 30.57 30.57 30.57 7,873
Jun 16, 2023 30.75 30.88 30.74 30.77 30.77 4,727
Jun 15, 2023 30.38 30.58 30.27 30.65 30.65 46,043
Jun 14, 2023 30.37 30.55 30.20 30.54 30.54 24,610
Jun 13, 2023 30.25 30.40 30.19 30.36 30.36 6,673
Jun 12, 2023 29.98 30.04 29.92 29.98 29.98 18,777
Jun 9, 2023 29.84 30.00 29.78 29.88 29.88 5,595
Jun 8, 2023 29.67 29.74 29.63 29.80 29.80 13,306
Jun 7, 2023 29.76 29.86 29.70 29.75 29.75 29,190
Jun 6, 2023 29.69 29.80 29.64 29.76 29.76 7,785
Jun 5, 2023 29.76 29.81 29.73 29.77 29.77 11,574
Jun 2, 2023 29.44 29.75 29.44 29.75 29.75 48,200
Jun 1, 2023 29.09 29.25 29.05 29.24 29.24 9,966
May 31, 2023 29.08 29.20 28.89 28.87 28.87 64,456
May 30, 2023 29.33 29.45 29.20 29.23 29.23 31,610
May 26, 2023 28.93 29.30 28.90 29.21 29.21 26,068
May 25, 2023 28.97 29.08 28.84 28.88 28.88 9,977
May 24, 2023 29.09 29.20 28.79 28.84 28.84 8,885
May 23, 2023 29.43 29.43 29.28 29.33 29.33 15,175
May 22, 2023 29.42 29.57 29.39 29.47 29.47 6,198
May 19, 2023 29.45 29.55 29.44 29.43 29.43 137,060
May 18, 2023 29.06 29.33 29.06 29.30 29.30 4,926
May 17, 2023 28.99 29.07 28.92 29.03 29.03 18,839
May 16, 2023 29.10 29.20 29.00 29.06 29.06 15,807
May 15, 2023 29.13 29.18 29.01 29.11 29.11 15,438
May 12, 2023 29.16 29.25 29.01 29.00 29.00 33,756
May 11, 2023 29.18 29.25 28.92 29.02 29.02 5,221
May 10, 2023 29.13 29.30 28.99 29.09 29.09 42,807
May 9, 2023 29.19 29.24 29.01 29.08 29.08 16,615
May 5, 2023 28.83 29.06 28.76 29.09 29.09 4,466
May 4, 2023 28.89 28.89 28.60 28.66 28.66 8,633
May 3, 2023 29.01 29.13 28.97 28.97 28.97 16,838
May 2, 2023 29.27 29.40 28.77 28.78 28.78 13,928
Apr 28, 2023 29.06 29.20 28.90 29.18 29.18 98,374
Apr 27, 2023 28.78 28.88 28.78 28.91 28.91 29,183
Apr 26, 2023 28.95 28.95 28.70 28.81 28.81 50,669

Related Tickers