SSGA SPDR ETFs Europe I Spdr Msci World Ucits ETF
(SWRD)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$40.11
|
$40.13
|
$39.94
|
$39.94
|
158,883
|
|
11/11/2024
|
$40.20
|
$40.30
|
$40.19
|
$40.24
|
71,670
|
|
08/11/2024
|
$40.16
|
$40.16
|
$39.94
|
$40.08
|
509,457
|
|
07/11/2024
|
$39.79
|
$40.11
|
$39.79
|
$40.05
|
77,712
|
|
06/11/2024
|
$39.61
|
$39.88
|
$39.40
|
$39.54
|
134,145
|
|
05/11/2024
|
$38.76
|
$39.05
|
$38.72
|
$39.05
|
126,540
|
|
04/11/2024
|
$38.82
|
$38.93
|
$38.70
|
$38.76
|
34,135
|
|
01/11/2024
|
$38.66
|
$39.00
|
$38.65
|
$38.89
|
232,138
|
|
31/10/2024
|
$38.97
|
$39.02
|
$38.60
|
$38.69
|
271,959
|
|
30/10/2024
|
$39.40
|
$39.45
|
$39.17
|
$39.37
|
385,560
|
|
29/10/2024
|
$39.42
|
$39.45
|
$39.20
|
$39.33
|
994,907
|
|
28/10/2024
|
$39.41
|
$39.49
|
$39.30
|
$39.38
|
27,979
|
|
25/10/2024
|
$39.24
|
$39.52
|
$39.22
|
$39.41
|
202,834
|
|
24/10/2024
|
$39.24
|
$39.55
|
$39.17
|
$39.17
|
18,743
|
|
23/10/2024
|
$39.40
|
$39.54
|
$39.16
|
$39.17
|
21,761
|
|
22/10/2024
|
$39.68
|
$39.68
|
$39.30
|
$39.42
|
29,033
|
|
21/10/2024
|
$39.68
|
$39.73
|
$39.40
|
$39.41
|
61,042
|
|
18/10/2024
|
$39.60
|
$39.72
|
$39.53
|
$39.70
|
249,632
|
|
17/10/2024
|
$39.57
|
$39.80
|
$39.51
|
$39.66
|
33,222
|
|
16/10/2024
|
$39.39
|
$39.49
|
$39.32
|
$39.49
|
59,167
|
|
15/10/2024
|
$39.74
|
$39.77
|
$39.50
|
$39.58
|
30,449
|
|
14/10/2024
|
$39.50
|
$39.72
|
$39.46
|
$39.68
|
339,168
|
|
11/10/2024
|
$39.25
|
$39.52
|
$39.19
|
$39.50
|
24,731
|
|
10/10/2024
|
$39.32
|
$39.35
|
$39.16
|
$39.28
|
129,390
|
|
09/10/2024
|
$39.02
|
$39.30
|
$38.97
|
$39.30
|
38,646
|
|
08/10/2024
|
$38.82
|
$39.06
|
$38.76
|
$39.02
|
31,554
|
|
07/10/2024
|
$39.00
|
$39.36
|
$38.94
|
$39.09
|
36,743
|
|
04/10/2024
|
$38.88
|
$39.17
|
$38.85
|
$38.96
|
18,137
|
|
03/10/2024
|
$38.97
|
$38.98
|
$38.79
|
$38.83
|
45,986
|
|
02/10/2024
|
$39.00
|
$39.05
|
$38.80
|
$39.05
|
19,888
|
|
01/10/2024
|
$39.36
|
$39.40
|
$38.87
|
$39.01
|
169,296
|
|
30/09/2024
|
$39.29
|
$39.35
|
$39.19
|
$39.23
|
5,778,314
|
|
27/09/2024
|
$39.29
|
$39.48
|
$39.24
|
$39.40
|
26,510
|
|
26/09/2024
|
$39.42
|
$39.50
|
$39.26
|
$39.31
|
28,202
|
|
25/09/2024
|
$39.06
|
$39.21
|
$39.03
|
$39.12
|
64,179
|
|
24/09/2024
|
$39.11
|
$39.16
|
$38.95
|
$39.10
|
34,760
|
|
23/09/2024
|
$38.97
|
$39.04
|
$38.81
|
$39.04
|
94,427
|
|
20/09/2024
|
$38.98
|
$39.05
|
$38.73
|
$38.81
|
198,117
|
|
19/09/2024
|
$38.88
|
$39.08
|
$38.81
|
$38.40
|
155,259
|
|
18/09/2024
|
$38.55
|
$38.57
|
$38.40
|
$38.40
|
153,568
|
|
17/09/2024
|
$38.54
|
$39.27
|
$38.53
|
$38.62
|
71,647
|
|
16/09/2024
|
$38.40
|
$38.50
|
$38.36
|
$38.40
|
59,986
|
|
13/09/2024
|
$38.25
|
$38.46
|
$38.23
|
$37.99
|
107,584
|
|
12/09/2024
|
$38.02
|
$38.05
|
$37.82
|
$37.21
|
21,971
|
|
11/09/2024
|
$37.48
|
$37.58
|
$37.03
|
$37.42
|
156,176
|
|
10/09/2024
|
$37.42
|
$37.56
|
$37.34
|
$37.42
|
143,918
|
|
09/09/2024
|
$37.30
|
$37.49
|
$37.27
|
$37.36
|
199,921
|
|
06/09/2024
|
$37.62
|
$37.78
|
$37.15
|
$37.17
|
46,654
|
|
05/09/2024
|
$37.74
|
$37.97
|
$37.63
|
$37.63
|
50,431
|
|
04/09/2024
|
$37.66
|
$38.02
|
$37.62
|
$37.87
|
192,450
|
|
03/09/2024
|
$38.66
|
$38.70
|
$38.10
|
$38.19
|
14,954
|
|
02/09/2024
|
$38.60
|
$38.68
|
$38.50
|
$38.39
|
12,350
|
|
30/08/2024
|
$38.50
|
$38.62
|
$38.39
|
$38.39
|
500,540
|
|
29/08/2024
|
$38.34
|
$38.63
|
$38.33
|
$38.59
|
302,831
|
|
28/08/2024
|
$38.53
|
$38.57
|
$38.32
|
$38.33
|
53,561
|
|
27/08/2024
|
$38.48
|
$38.55
|
$38.33
|
$38.44
|
211,962
|
|
26/08/2024
|
$38.38
|
$38.50
|
$38.23
|
$38.24
|
61,075
|
|
23/08/2024
|
$38.38
|
$38.50
|
$38.23
|
$38.24
|
61,075
|
|
22/08/2024
|
$38.38
|
$38.50
|
$38.23
|
$38.24
|
61,075
|
|
21/08/2024
|
$38.19
|
$38.37
|
$38.17
|
$38.26
|
672,159
|
|
20/08/2024
|
$38.24
|
$38.29
|
$38.11
|
$38.13
|
2,429,403
|
|
19/08/2024
|
$37.95
|
$37.99
|
$37.76
|
$37.74
|
161,086
|
|
16/08/2024
|
$37.85
|
$37.87
|
$37.58
|
$37.74
|
69,484
|
|
15/08/2024
|
$37.24
|
$37.69
|
$37.19
|
$37.66
|
85,784
|
|
14/08/2024
|
$37.03
|
$37.13
|
$36.96
|
$37.13
|
46,841
|
|
13/08/2024
|
$36.58
|
$36.82
|
$36.42
|
$36.81
|
6,865,494
|
|
12/08/2024
|
$36.44
|
$36.57
|
$36.30
|
$36.40
|
212,936
|
|
09/08/2024
|
$36.27
|
$36.42
|
$36.10
|
$36.26
|
46,859
|
|
08/08/2024
|
$35.64
|
$36.12
|
$35.40
|
$36.10
|
185,666
|
|
07/08/2024
|
$35.84
|
$36.27
|
$35.75
|
$36.15
|
67,885
|
|
06/08/2024
|
$35.67
|
$35.78
|
$35.30
|
$35.67
|
91,780
|
|
05/08/2024
|
$35.28
|
$35.61
|
$34.65
|
$35.46
|
88,224
|
|
02/08/2024
|
$36.63
|
$36.70
|
$36.05
|
$36.13
|
203,979
|
|
01/08/2024
|
$37.70
|
$37.79
|
$37.18
|
$37.18
|
28,791
|
|
31/07/2024
|
$37.48
|
$37.70
|
$37.42
|
$37.70
|
20,098
|
|
30/07/2024
|
$37.24
|
$37.37
|
$37.05
|
$37.09
|
37,516
|
|
29/07/2024
|
$37.42
|
$37.45
|
$37.11
|
$37.10
|
41,231
|
|
26/07/2024
|
$36.96
|
$37.20
|
$36.96
|
$37.08
|
54,350
|
|
25/07/2024
|
$37.02
|
$37.15
|
$36.73
|
$37.08
|
130,354
|
|
24/07/2024
|
$37.53
|
$37.62
|
$37.25
|
$37.28
|
61,098
|
|
23/07/2024
|
$37.77
|
$37.93
|
$37.70
|
$37.92
|
28,971
|
|
22/07/2024
|
$37.56
|
$37.82
|
$37.55
|
$37.65
|
45,116
|
|
19/07/2024
|
$37.79
|
$37.84
|
$37.49
|
$37.49
|
34,141
|
|
18/07/2024
|
$38.18
|
$38.33
|
$37.79
|
$37.79
|
28,472
|
|
17/07/2024
|
$38.33
|
$38.36
|
$38.10
|
$38.12
|
58,792
|
|
16/07/2024
|
$38.26
|
$38.39
|
$38.17
|
$38.38
|
54,747
|
|
15/07/2024
|
$38.30
|
$38.46
|
$38.27
|
$38.37
|
26,614
|
|
12/07/2024
|
$38.03
|
$38.38
|
$37.99
|
$38.35
|
21,220
|
|
11/07/2024
|
$38.14
|
$38.33
|
$38.04
|
$38.03
|
50,545
|
|
10/07/2024
|
$37.80
|
$37.94
|
$37.75
|
$37.94
|
30,125
|
|
09/07/2024
|
$37.84
|
$37.85
|
$37.71
|
$37.73
|
39,906
|
|
08/07/2024
|
$37.69
|
$37.87
|
$37.64
|
$37.78
|
37,122
|
|
05/07/2024
|
$37.69
|
$37.73
|
$37.56
|
$37.67
|
62,146
|
|
04/07/2024
|
$37.61
|
$37.67
|
$37.58
|
$37.62
|
5,800
|
|
03/07/2024
|
$37.33
|
$37.54
|
$37.33
|
$37.49
|
63,666
|
|
02/07/2024
|
$37.05
|
$37.17
|
$36.91
|
$37.16
|
32,797
|
|
01/07/2024
|
$37.23
|
$37.26
|
$36.97
|
$37.05
|
54,539
|
|
28/06/2024
|
$37.22
|
$37.36
|
$37.20
|
$37.27
|
17,727
|
|
27/06/2024
|
$37.07
|
$37.19
|
$37.03
|
$37.08
|
33,576
|
|
26/06/2024
|
$37.18
|
$37.25
|
$36.95
|
$37.08
|
30,265
|
|
25/06/2024
|
$37.07
|
$37.08
|
$37.00
|
$37.08
|
35,610
|
|
24/06/2024
|
$37.01
|
$37.24
|
$36.97
|
$37.17
|
21,317
|
|
21/06/2024
|
$37.10
|
$37.12
|
$36.88
|
$36.94
|
123,092
|
|
20/06/2024
|
$37.23
|
$37.29
|
$37.17
|
$37.22
|
50,495
|
|
19/06/2024
|
$37.18
|
$37.19
|
$37.14
|
$37.14
|
14,129
|
|
18/06/2024
|
$37.08
|
$37.14
|
$36.99
|
$37.07
|
283,484
|
|
17/06/2024
|
$36.79
|
$36.84
|
$36.68
|
$36.83
|
24,685
|
|
14/06/2024
|
$36.88
|
$36.89
|
$36.58
|
$36.72
|
124,910
|
|
13/06/2024
|
$37.04
|
$37.12
|
$36.79
|
$36.83
|
15,226
|
|
12/06/2024
|
$36.70
|
$37.19
|
$36.69
|
$37.13
|
32,486
|
|
11/06/2024
|
$36.71
|
$36.78
|
$36.39
|
$36.54
|
19,628
|
|
10/06/2024
|
$36.55
|
$36.63
|
$36.45
|
$36.63
|
36,681
|
|
07/06/2024
|
$36.84
|
$36.85
|
$36.50
|
$36.70
|
47,221
|
|
06/06/2024
|
$36.80
|
$36.81
|
$36.73
|
$36.78
|
25,057
|
|
05/06/2024
|
$36.40
|
$36.60
|
$36.36
|
$36.60
|
29,116
|
|
04/06/2024
|
$36.33
|
$36.37
|
$36.11
|
$36.20
|
48,246
|
|
03/06/2024
|
$36.44
|
$36.48
|
$36.22
|
$36.29
|
57,567
|
|
31/05/2024
|
$36.02
|
$36.22
|
$35.91
|
$35.92
|
39,539
|
|
30/05/2024
|
$35.94
|
$36.13
|
$35.94
|
$36.12
|
65,273
|
|
29/05/2024
|
$36.33
|
$36.33
|
$36.09
|
$36.13
|
56,905
|
|
28/05/2024
|
$36.55
|
$36.62
|
$36.41
|
$36.46
|
36,072
|
|
27/05/2024
|
$36.20
|
$36.52
|
$36.20
|
$36.49
|
777
|
|
24/05/2024
|
$36.20
|
$36.49
|
$36.17
|
$36.49
|
44,808
|
|
23/05/2024
|
$36.65
|
$36.73
|
$36.40
|
$36.47
|
71,239
|
|
22/05/2024
|
$36.58
|
$37.00
|
$36.49
|
$36.52
|
53,289
|
|
21/05/2024
|
$36.53
|
$36.60
|
$36.47
|
$36.56
|
25,270
|
|
20/05/2024
|
$36.60
|
$36.71
|
$36.56
|
$36.66
|
17,133
|
|
17/05/2024
|
$36.44
|
$36.51
|
$36.37
|
$36.47
|
8,811
|
|
16/05/2024
|
$36.60
|
$36.62
|
$36.52
|
$36.61
|
30,118
|
|
15/05/2024
|
$36.15
|
$36.46
|
$36.11
|
$36.46
|
17,633
|
|
14/05/2024
|
$35.95
|
$36.04
|
$35.76
|
$35.99
|
16,326
|
|
13/05/2024
|
$35.96
|
$36.03
|
$35.93
|
$35.94
|
16,211
|