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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.49	33.15	33.15	33.51	33.05	54,253
September 04, 2025	33.21	33.33	33.33	33.35	33.2	49,030
September 03, 2025	33.2	33.12	33.12	33.26	33.1	67,905
September 02, 2025	33.08	33	33	33.22	32.99	86,788
September 01, 2025	33.09	33.08	33.08	33.16	33.06	41,916
August 29, 2025	33.3	33.1	33.1	33.35	33.07	33,151
August 28, 2025	33.26	33.24	33.24	33.33	33.17	42,418
August 27, 2025	33.24	33.24	33.24	33.32	33.21	130,632
August 26, 2025	33.1	33.07	33.07	33.13	33.03	85,976
August 22, 2025	32.97	33.26	33.26	33.32	32.96	31,938
August 21, 2025	33.04	33.05	33.05	33.06	32.88	172,670
August 20, 2025	32.91	32.95	32.95	33.01	32.77	163,452
August 19, 2025	33.03	33.05	33.05	33.12	33	41,533
August 18, 2025	33.01	33.01	33.01	33.06	32.9	22,310
August 15, 2025	33.14	32.95	32.95	33.14	32.95	28,932
August 14, 2025	32.9	32.93	32.93	33.01	32.81	44,435
August 13, 2025	32.98	32.9	32.9	32.99	32.88	59,923
August 12, 2025	32.85	32.86	32.86	32.92	32.73	55,402
August 11, 2025	32.89	32.91	32.91	32.94	32.81	53,375
August 08, 2025	32.75	32.79	32.79	32.86	32.73	86,935
August 07, 2025	32.88	32.69	32.69	33.09	32.69	59,376
August 06, 2025	32.84	32.81	32.81	32.89	32.67	92,762
August 05, 2025	32.95	32.7	32.7	32.95	32.68	50,659
August 04, 2025	32.42	32.76	32.76	32.76	32.42	46,839
August 01, 2025	32.9	32.41	32.41	32.92	32.25	117,768
July 31, 2025	33.26	33.15	33.15	33.42	33.1	145,304
July 30, 2025	32.92	33.05	33.05	33.09	32.87	38,966
July 29, 2025	33.06	32.93	32.93	33.13	32.93	73,954
July 28, 2025	33.05	32.86	32.86	33.14	32.84	28,501
July 25, 2025	32.69	32.83	32.83	32.85	32.65	25,919
July 24, 2025	32.54	32.64	32.64	32.67	32.53	45,844
July 23, 2025	32.41	32.38	32.38	32.46	32.33	38,968
July 22, 2025	32.32	32.24	32.24	32.35	32.2	35,177
July 21, 2025	32.4	32.4	32.4	32.44	32.3	52,378
July 18, 2025	32.46	32.35	32.35	32.47	32.33	68,635
July 17, 2025	32.35	32.37	32.37	32.37	32.25	250,813
July 16, 2025	32.07	32.03	32.03	32.26	32	80,680
July 15, 2025	32.35	32.29	32.29	32.39	32.27	152,446
July 14, 2025	31.99	32.21	32.21	32.21	31.93	44,435
July 11, 2025	32.05	32.05	32.05	32.1	31.88	77,098
July 10, 2025	31.85	32.06	32.06	32.07	31.82	38,023
July 09, 2025	31.74	31.87	31.87	31.95	31.72	84,098
July 08, 2025	31.71	31.8	31.8	31.87	31.68	21,823
July 07, 2025	31.77	31.69	31.69	31.86	31.67	52,563
July 04, 2025	31.7	31.72	31.72	31.73	31.62	35,566
July 03, 2025	31.7	31.86	31.86	31.87	31.63	75,601
July 02, 2025	31.46	31.68	31.68	31.74	31.43	46,503
July 01, 2025	31.33	31.36	31.36	31.39	31.21	89,962
June 30, 2025	31.36	31.36	31.36	31.43	31.33	39,844
June 27, 2025	31.13	31.32	31.32	31.32	31.12	30,722
June 26, 2025	30.93	30.98	30.98	31.01	30.89	79,193
June 25, 2025	31.14	31.02	31.02	31.14	31	66,260
June 24, 2025	31.15	31.03	31.03	31.61	30.91	99,388
June 23, 2025	30.78	30.83	30.83	31.01	30.66	49,348
June 20, 2025	30.85	30.84	30.84	30.98	30.78	68,770
June 19, 2025	31.12	30.76	30.76	31.12	30.74	30,494
June 18, 2025	31.03	31.06	31.06	31.12	30.97	69,805
June 17, 2025	30.87	30.98	30.98	31.02	30.8	50,704
June 16, 2025	30.84	31	31	31.04	30.78	121,688
June 13, 2025	30.76	30.85	30.85	30.94	30.69	102,880

SPDR MSCI World UCITS ETF (SWLD.L) LSE