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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43.3	43.5	43.5	43.5	43.21	105,706
July 02, 2025	43.18	43.12	43.12	43.25	42.93	257,701
July 01, 2025	43.06	43	43	43.09	42.91	81,899
June 30, 2025	43.08	42.96	42.96	43.11	42.94	1.82M
June 27, 2025	42.79	42.96	42.96	42.96	42.78	106,171
June 26, 2025	42.44	42.53	42.53	42.59	42.42	23,455
June 25, 2025	42.34	42.23	42.23	42.4	42.23	26,336
June 24, 2025	42.27	42.25	42.25	42.32	42.07	378,550
June 23, 2025	41.39	41.61	41.61	41.7	41.3	47,272
June 20, 2025	41.53	41.57	41.6	41.79	41.51	16,359
June 19, 2025	41.5	41.28	41.28	41.72	41.28	18,564
June 18, 2025	41.81	41.84	41.84	41.9	41.65	58,305
June 17, 2025	41.86	41.84	41.84	41.94	41.77	71,056
June 16, 2025	41.89	42.15	42.15	42.23	41.88	136,496
June 13, 2025	41.65	41.95	41.95	41.95	41.58	100,522

SPDR MSCI World UCITS ETF (SWRD.L) LSE