SPDR MSCI World UCITS ETF (SWRD.L) LSE

45.05

+0.2(+0.45%)

Updated at September 08 10:44AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202545.0844.8544.8545.2344.68102,024
September 04, 202544.6344.7744.7744.7744.6286,609
September 03, 202544.4144.5344.5344.6344.35143,465
September 02, 202544.7744.1644.1644.7744.14200,048
September 01, 202544.7844.8244.8244.8644.7570,919
August 29, 202544.9444.7244.7244.9644.66157,911
August 28, 202544.944.9144.9144.9744.8469,654
August 27, 202545.4144.7744.7745.4144.65118,750
August 26, 202544.5544.644.644.6744.46141,605
August 22, 202544.1945.0145.0145.0144.1768,386
August 21, 202544.4344.3144.3144.4644.249,566
August 20, 202544.4144.3744.3744.5144.15220,071
August 19, 202544.6544.6244.6244.7744.59146,636
August 18, 202544.6944.6344.6344.7244.641,198
August 15, 202544.944.7344.7344.9144.714,504
August 14, 202544.6744.5844.5844.7544.5168,634
August 13, 202544.5744.6444.6444.7844.57125,561
August 12, 202544.1544.4344.4344.4344.0474,773
August 11, 202544.2944.1344.1344.344.1414,192
August 08, 202543.9944.144.144.1643.98124,508
August 07, 202543.9743.8743.8744.2443.8724,890
August 06, 202543.6943.7743.7743.7843.5685,110
August 05, 202543.7643.4743.4743.7643.41258,933
August 04, 202543.1843.5243.5243.5443.1135,999
August 01, 202543.4542.9542.9543.4742.85129,664
July 31, 202544.1543.8343.8344.2343.8101,608
July 30, 202544.0143.8943.8944.0243.88149,969
July 29, 202544.0643.9243.9244.243.9242,094
July 28, 202544.3744.0544.0544.3844.01225,186
July 25, 202544.1144.1144.1144.134417,148
July 24, 202544.1644.1844.1844.2144.119,242
July 23, 202543.8743.8943.8943.9643.83183,533
July 22, 202543.5543.5443.5443.643.4261,163
July 21, 202543.5843.7543.7543.7643.5327,350
July 18, 202543.6143.4843.4843.6243.4273,839
July 17, 202543.2943.4343.4343.4843.219,547
July 16, 202543.0242.9842.9843.2142.96241,882
July 15, 202543.4543.2743.2743.5643.2218,499
July 14, 202543.0543.3343.3343.3343.03413,508
July 11, 202543.3743.343.343.443.18138,380
July 10, 202543.3543.4943.4943.4943.3453,153
July 09, 202543.1643.343.343.4243.1388,429
July 08, 202543.2343.1543.1543.2843.144,824
July 07, 202543.2643.2343.2343.3743.2153,930
July 04, 202543.3543.2843.2843.3643.1934,280
July 03, 202543.343.543.543.543.21105,706
July 02, 202543.1843.1243.1243.2542.93257,701
July 01, 202543.06434343.0942.9181,899
June 30, 202543.0842.9642.9643.1142.941.82M
June 27, 202542.7942.9642.9642.9642.78106,171
June 26, 202542.4442.5342.5342.5942.4223,455
June 25, 202542.3442.2342.2342.442.2326,336
June 24, 202542.2742.2542.2542.3242.07378,550
June 23, 202541.3941.6141.6141.741.347,272
June 20, 202541.5341.5741.641.7941.5116,359
June 19, 202541.541.2841.2841.7241.2818,564
June 18, 202541.8141.8441.8441.941.6558,305
June 17, 202541.8641.8441.8441.9441.7771,056
June 16, 202541.8942.1542.1542.2341.88136,496
June 13, 202541.6541.9541.9541.9541.58100,522
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved