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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.69	45.78	45.78	45.9	45.59	279,458
September 25, 2025	45.86	45.64	45.64	45.95	45.47	191,402
September 24, 2025	46.11	45.92	45.92	46.13	45.92	82,387
September 23, 2025	46.25	46.2	46.2	46.32	46.2	151,736
September 22, 2025	45.97	46.09	46.09	46.13	45.88	82,161
September 19, 2025	45.83	45.88	45.88	45.99	45.8	65,910
September 18, 2025	45.85	45.97	45.97	46.13	45.74	66,385
September 17, 2025	45.8	45.71	45.71	45.83	45.7	146,203
September 16, 2025	45.9	45.73	45.73	45.96	45.73	120,795
September 15, 2025	45.68	45.81	45.81	45.85	45.63	106,110
September 12, 2025	45.64	45.59	45.59	45.66	45.53	32,820
September 11, 2025	45.34	45.66	45.66	45.66	45.3	426,910
September 10, 2025	45.3	45.29	45.29	45.42	45.21	104,299
September 09, 2025	45.17	45.05	45.05	45.22	44.98	54,043
September 08, 2025	45.02	45.13	45.13	45.15	44.99	262,461
September 05, 2025	45.08	44.85	44.85	45.23	44.68	102,024
September 04, 2025	44.63	44.77	44.77	44.77	44.62	86,609
September 03, 2025	44.41	44.53	44.53	44.63	44.35	143,465
September 02, 2025	44.77	44.16	44.16	44.77	44.14	200,048
September 01, 2025	44.78	44.82	44.82	44.86	44.75	70,919
August 29, 2025	44.94	44.72	44.72	44.96	44.66	157,911
August 28, 2025	44.9	44.91	44.91	44.97	44.84	69,654
August 27, 2025	45.41	44.77	44.77	45.41	44.65	118,750
August 26, 2025	44.55	44.6	44.6	44.67	44.46	141,605
August 22, 2025	44.19	45.01	45.01	45.01	44.17	68,386
August 21, 2025	44.43	44.31	44.31	44.46	44.2	49,566
August 20, 2025	44.41	44.37	44.37	44.51	44.15	220,071
August 19, 2025	44.65	44.62	44.62	44.77	44.59	146,636
August 18, 2025	44.69	44.63	44.63	44.72	44.6	41,198
August 15, 2025	44.9	44.73	44.73	44.91	44.7	14,504
August 14, 2025	44.67	44.58	44.58	44.75	44.51	68,634
August 13, 2025	44.57	44.64	44.64	44.78	44.57	125,561
August 12, 2025	44.15	44.43	44.43	44.43	44.04	74,773
August 11, 2025	44.29	44.13	44.13	44.3	44.1	414,192
August 08, 2025	43.99	44.1	44.1	44.16	43.98	124,508
August 07, 2025	43.97	43.87	43.87	44.24	43.87	24,890
August 06, 2025	43.69	43.77	43.77	43.78	43.56	85,110
August 05, 2025	43.76	43.47	43.47	43.76	43.41	258,933
August 04, 2025	43.18	43.52	43.52	43.54	43.11	35,999
August 01, 2025	43.45	42.95	42.95	43.47	42.85	129,664
July 31, 2025	44.15	43.83	43.83	44.23	43.8	101,608
July 30, 2025	44.01	43.89	43.89	44.02	43.88	149,969
July 29, 2025	44.06	43.92	43.92	44.2	43.92	42,094
July 28, 2025	44.37	44.05	44.05	44.38	44.01	225,186
July 25, 2025	44.11	44.11	44.11	44.13	44	17,148
July 24, 2025	44.16	44.18	44.18	44.21	44.1	19,242
July 23, 2025	43.87	43.89	43.89	43.96	43.83	183,533
July 22, 2025	43.55	43.54	43.54	43.6	43.42	61,163
July 21, 2025	43.58	43.75	43.75	43.76	43.53	27,350
July 18, 2025	43.61	43.48	43.48	43.62	43.42	73,839
July 17, 2025	43.29	43.43	43.43	43.48	43.2	19,547
July 16, 2025	43.02	42.98	42.98	43.21	42.96	241,882
July 15, 2025	43.45	43.27	43.27	43.56	43.2	218,499
July 14, 2025	43.05	43.33	43.33	43.33	43.03	413,508
July 11, 2025	43.37	43.3	43.3	43.4	43.18	138,380
July 10, 2025	43.35	43.49	43.49	43.49	43.34	53,153
July 09, 2025	43.16	43.3	43.3	43.42	43.13	88,429
July 08, 2025	43.23	43.15	43.15	43.28	43.1	44,824
July 07, 2025	43.26	43.23	43.23	43.37	43.21	53,930
July 04, 2025	43.35	43.28	43.28	43.36	43.19	34,280

SPDR MSCI World UCITS ETF (SWRD.L) LSE