Market data

Select a section

SSGA SPDR ETFs Europe I Spdr Msci World Ucits ETF

(SWRD)
Sector: n/a
$41.10
$0.18 0.43
Last updated: 16:43:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $41.06 $41.19 $41.00 $41.10 142,800
15/05/2025 $40.78 $40.97 $40.62 $40.93 141,581
14/05/2025 $40.89 $40.97 $40.78 $40.85 58,386
13/05/2025 $40.43 $40.87 $40.40 $40.87 53,390
12/05/2025 $40.05 $40.53 $40.05 $40.35 316,909
09/05/2025 $39.65 $39.78 $39.54 $39.59 663,910
08/05/2025 $39.59 $39.80 $39.43 $39.70 528,339
07/05/2025 $39.47 $39.52 $39.28 $39.29 40,196
06/05/2025 $39.50 $39.53 $39.22 $39.48 86,462
05/05/2025 $39.33 $39.71 $39.22 $39.61 83,176
02/05/2025 $39.33 $39.71 $39.22 $39.61 83,176
01/05/2025 $39.02 $39.41 $38.95 $39.33 104,614
30/04/2025 $38.85 $38.91 $38.20 $38.60 94,630
29/04/2025 $38.72 $38.84 $38.57 $38.73 42,839
28/04/2025 $38.54 $38.81 $38.45 $38.49 97,940
25/04/2025 $38.58 $38.66 $38.23 $38.38 105,354
24/04/2025 $37.65 $38.20 $37.46 $38.15 82,559
23/04/2025 $37.72 $38.24 $37.72 $37.88 53,974
22/04/2025 $36.86 $37.14 $36.64 $37.13 49,480
21/04/2025 $37.21 $37.33 $36.88 $37.05 64,549
18/04/2025 $37.21 $37.33 $36.88 $37.05 64,549
17/04/2025 $37.21 $37.33 $36.88 $37.05 64,549
16/04/2025 $37.15 $37.47 $37.02 $37.44 265,372
15/04/2025 $37.48 $37.75 $37.37 $37.63 23,513
14/04/2025 $37.53 $37.74 $37.44 $37.45 61,721
11/04/2025 $36.73 $36.82 $36.20 $36.37 64,063
10/04/2025 $37.43 $37.53 $36.28 $36.28 82,509
09/04/2025 $34.52 $34.89 $33.83 $34.54 165,113
08/04/2025 $35.41 $36.25 $35.25 $35.69 146,552
07/04/2025 $33.47 $36.80 $33.31 $34.49 147,609
04/04/2025 $37.29 $37.34 $35.45 $35.83 243,718
03/04/2025 $38.07 $38.24 $37.64 $37.77 136,406
02/04/2025 $38.76 $38.97 $38.43 $38.96 73,905
01/04/2025 $38.67 $38.98 $38.38 $38.82 41,159
31/03/2025 $38.34 $38.38 $37.98 $38.33 145,892
28/03/2025 $39.13 $39.25 $38.69 $38.72 197,226
27/03/2025 $39.40 $39.55 $39.18 $39.41 52,860
26/03/2025 $39.88 $39.89 $39.52 $39.56 85,596
25/03/2025 $39.70 $39.93 $39.68 $39.83 82,046
24/03/2025 $39.60 $39.76 $39.51 $39.69 140,751
21/03/2025 $39.21 $39.25 $38.88 $39.13 516,662
20/03/2025 $39.51 $39.57 $39.06 $39.30 547,255
19/03/2025 $39.03 $39.35 $39.02 $39.30 116,702
18/03/2025 $39.29 $39.42 $38.93 $39.10 333,442
17/03/2025 $38.85 $39.30 $38.83 $39.21 79,046
14/03/2025 $38.43 $38.96 $38.39 $38.84 217,609
13/03/2025 $38.52 $38.77 $38.34 $38.38 146,452
12/03/2025 $38.58 $39.10 $38.38 $38.85 134,031
11/03/2025 $38.85 $38.97 $38.33 $38.44 138,877
10/03/2025 $39.57 $39.59 $38.85 $38.97 573,039
07/03/2025 $39.65 $39.75 $39.27 $39.28 227,533
06/03/2025 $40.12 $40.12 $39.65 $39.96 1,149,593
05/03/2025 $39.89 $40.07 $39.62 $39.62 40,229
04/03/2025 $40.00 $40.09 $39.23 $39.27 166,308
03/03/2025 $40.55 $40.79 $40.45 $40.53 113,566
28/02/2025 $39.95 $40.16 $39.84 $40.01 145,510
27/02/2025 $40.70 $40.82 $40.28 $40.49 613,659
26/02/2025 $40.64 $40.87 $40.59 $40.83 156,069
25/02/2025 $40.53 $40.75 $40.28 $40.30 60,174
24/02/2025 $40.95 $41.01 $40.53 $40.77 431,166
21/02/2025 $41.37 $41.43 $41.10 $41.21 630,568
20/02/2025 $41.39 $41.46 $41.15 $41.21 1,064,913
19/02/2025 $41.50 $41.54 $41.30 $41.36 27,443
18/02/2025 $41.56 $41.56 $41.40 $41.42 47,437
17/02/2025 $41.42 $41.50 $41.40 $41.50 15,546
14/02/2025 $41.43 $41.51 $41.32 $41.21 63,972
13/02/2025 $40.98 $41.25 $40.87 $41.21 44,071
12/02/2025 $40.94 $40.98 $40.50 $40.69 21,865
11/02/2025 $40.77 $40.94 $40.74 $40.92 39,122
10/02/2025 $40.75 $41.16 $40.75 $40.70 31,926
07/02/2025 $41.00 $41.10 $40.70 $40.70 149,265
06/02/2025 $40.90 $40.98 $40.86 $40.98 26,598
05/02/2025 $40.51 $40.71 $40.45 $40.71 16,108
04/02/2025 $40.32 $40.64 $40.14 $40.64 49,955
03/02/2025 $39.89 $40.40 $39.85 $40.38 90,476
31/01/2025 $41.01 $41.11 $40.95 $41.06 36,667
30/01/2025 $40.79 $40.90 $40.70 $40.78 35,141
29/01/2025 $40.82 $40.82 $40.62 $40.65 105,074
28/01/2025 $40.50 $40.67 $40.35 $40.54 112,963
27/01/2025 $40.30 $40.49 $39.92 $40.31 1,373,087
24/01/2025 $41.00 $41.10 $40.95 $41.05 36,379
23/01/2025 $40.67 $40.83 $40.58 $40.83 14,614
22/01/2025 $40.63 $40.77 $40.61 $40.77 21,803
21/01/2025 $40.25 $40.44 $40.22 $40.44 108,961
20/01/2025 $40.17 $40.43 $40.03 $40.37 113,559
17/01/2025 $39.82 $40.17 $39.82 $40.13 44,722
16/01/2025 $40.00 $40.10 $39.68 $39.66 29,651
15/01/2025 $39.15 $39.75 $39.11 $39.66 35,076
14/01/2025 $39.17 $39.27 $39.00 $39.02 45,140
13/01/2025 $38.82 $38.86 $38.59 $38.78 95,913
10/01/2025 $39.49 $39.57 $38.93 $38.96 34,523
09/01/2025 $39.57 $39.59 $39.38 $39.54 34,331
08/01/2025 $39.62 $39.70 $39.35 $39.55 42,905
07/01/2025 $39.96 $40.11 $39.68 $39.82 62,696
06/01/2025 $39.72 $40.19 $39.70 $40.19 79,323
03/01/2025 $39.52 $39.62 $39.28 $39.51 524,273
02/01/2025 $39.49 $39.64 $39.28 $39.41 111,705
01/01/2025 $39.39 $39.58 $39.38 $39.56 3,166
31/12/2024 $39.39 $39.58 $39.38 $39.56 3,166
30/12/2024 $39.69 $39.81 $39.17 $39.38 1,578,392
27/12/2024 $40.00 $40.22 $39.67 $39.79 129,675
26/12/2024 $39.78 $39.80 $39.74 $39.77 4,307
25/12/2024 $39.78 $39.80 $39.74 $39.77 4,307
24/12/2024 $39.78 $39.80 $39.74 $39.77 4,307
23/12/2024 $39.63 $39.78 $39.32 $39.49 177,232
20/12/2024 $39.05 $39.72 $38.69 $39.60 133,213
19/12/2024 $39.35 $39.59 $39.26 $39.39 412,667
18/12/2024 $40.45 $40.59 $40.36 $40.41 180,325
17/12/2024 $40.45 $40.51 $40.34 $40.42 212,087
16/12/2024 $40.48 $40.63 $40.47 $40.56 267,132
13/12/2024 $40.57 $40.67 $40.38 $40.47 21,106
12/12/2024 $40.74 $40.76 $40.63 $40.69 60,318
11/12/2024 $40.45 $40.77 $40.44 $40.76 179,431
10/12/2024 $40.62 $40.72 $40.56 $40.56 45,824
09/12/2024 $40.91 $40.94 $40.71 $40.78 86,419
06/12/2024 $40.78 $40.93 $40.76 $40.88 32,946
05/12/2024 $40.80 $40.90 $40.79 $40.86 39,100
04/12/2024 $40.61 $40.75 $40.60 $40.74 57,196
03/12/2024 $40.53 $40.62 $40.48 $40.53 66,062
02/12/2024 $40.31 $40.50 $40.29 $40.47 89,085
29/11/2024 $40.25 $40.40 $40.17 $40.39 94,841
28/11/2024 $40.19 $40.25 $40.13 $40.23 5,352
27/11/2024 $40.18 $40.23 $40.08 $40.08 14,620
26/11/2024 $39.94 $40.15 $39.90 $40.08 51,151
25/11/2024 $40.09 $40.24 $40.01 $39.72 173,613
22/11/2024 $39.81 $39.91 $39.56 $39.72 30,725
21/11/2024 $39.50 $39.75 $39.36 $39.72 319,159
20/11/2024 $39.68 $39.70 $39.28 $39.30 31,151
19/11/2024 $39.55 $39.58 $39.05 $39.50 69,804
18/11/2024 $39.35 $39.51 $39.24 $39.51 61,804

Market data

Select a section