SPDR MSCI World UCITS ETF - SWLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.17	36.2	36.2	36.23	36.09	30,432
January 12, 2026	36.04	36.18	36.18	36.18	35.95	57,947
January 09, 2026	35.95	36.2	36.2	36.23	35.92	21,758
January 08, 2026	35.84	35.91	35.91	35.94	35.83	130,982
January 07, 2026	35.9	35.96	35.96	35.98	35.85	151,109
January 06, 2026	35.67	35.8	35.8	35.87	35.56	24,083
January 05, 2026	35.69	35.7	35.7	35.75	35.63	69,337
January 02, 2026	35.57	35.41	35.41	35.74	35.35	34,550
December 31, 2025	35.58	35.6	35.6	35.64	35.54	23,199
December 30, 2025	35.51	35.68	35.68	35.69	35.49	30,923
December 29, 2025	35.71	35.55	35.55	35.87	35.51	114,742
December 24, 2025	35.53	35.54	35.54	35.65	35.51	11,220
December 23, 2025	35.45	35.58	35.58	35.6	35.41	19,098
December 22, 2025	35.51	35.51	35.51	35.55	35.43	29,700
December 19, 2025	35.31	35.53	35.53	35.56	35.28	29,378
December 18, 2025	35.08	35.37	35.37	35.37	35.06	50,780
December 17, 2025	35.46	35.05	35.05	35.56	35.05	50,969
December 16, 2025	35.26	35.13	35.13	35.31	35.13	51,371
December 15, 2025	35.57	35.46	35.46	35.64	35.36	172,543
December 12, 2025	35.76	35.44	35.44	35.88	35.4	96,384
December 11, 2025	35.42	35.51	35.51	35.55	35.37	69,210
December 10, 2025	35.55	35.56	35.56	35.6	35.48	55,458
December 09, 2025	35.59	35.67	35.67	35.67	35.52	117,995
December 08, 2025	35.72	35.57	35.57	35.76	35.57	61,293
December 05, 2025	35.63	35.64	35.64	35.73	35.53	45,110
December 04, 2025	35.58	35.5	35.5	35.6	35.44	31,108
December 03, 2025	35.69	35.46	35.46	35.72	35.4	32,867
December 02, 2025	35.6	35.67	35.67	35.82	35.57	38,627
December 01, 2025	35.56	35.64	35.64	35.65	35.41	59,675
November 28, 2025	35.74	35.65	35.65	35.97	35.48	43,140
November 27, 2025	35.53	35.49	35.49	35.59	35.48	50,451
November 26, 2025	35.52	35.57	35.57	35.66	35.41	69,512
November 25, 2025	35.19	35.17	35.17	35.22	34.92	70,807
November 24, 2025	35.03	35.17	35.17	35.25	34.89	799,401
November 21, 2025	34.56	34.7	34.7	34.83	34.49	73,615
November 20, 2025	35.45	35.2	35.2	35.58	35.2	47,170
November 19, 2025	34.82	34.99	34.99	35.19	34.79	125,039
November 18, 2025	34.9	34.85	34.85	35	34.6	102,832
November 17, 2025	35.55	35.32	35.32	35.62	35.22	58,649
November 14, 2025	35.49	35.56	35.56	35.59	35.03	44,132
November 13, 2025	36.15	35.63	35.63	36.18	35.6	35,341
November 12, 2025	36.24	36.1	36.1	36.3	36.05	47,930
November 11, 2025	35.88	35.79	35.79	35.92	35.77	63,195
November 10, 2025	35.39	35.58	35.58	35.72	35.39	48,800
November 07, 2025	35.66	34.94	34.94	35.66	34.93	78,866
November 06, 2025	35.83	35.44	35.44	35.91	35.43	200,306
November 05, 2025	35.71	35.92	35.92	35.94	35.66	79,723
November 04, 2025	35.65	35.9	35.9	35.94	35.6	63,573
November 03, 2025	47.16	47.16	47.16	47.16	47.16	111,310
October 31, 2025	36.02	35.87	35.87	36.15	35.83	75,885
October 30, 2025	36.17	35.96	35.96	36.17	35.83	107,716
October 29, 2025	36.01	35.97	35.97	36.1	35.92	24,018
October 28, 2025	35.56	35.77	35.77	35.82	35.53	31,568
October 27, 2025	35.51	35.51	35.51	35.64	35.43	37,167
October 24, 2025	35.09	35.34	35.34	35.36	35.06	153,840
October 23, 2025	34.81	34.95	34.95	34.96	34.75	45,714
October 22, 2025	35.01	34.7	34.7	35.05	34.7	37,315
October 21, 2025	34.8	34.84	34.84	34.88	34.78	51,033
October 20, 2025	34.57	34.74	34.74	34.8	34.48	84,113
October 17, 2025	33.97	34.23	34.23	34.44	33.83	81,393

SPDR MSCI World UCITS ETF (SWLD.L) LSE