Market data

Select a section

SSGA SPDR ETFs Europe I Spdr Msci World Ucits ETF

(SWRD)
Sector: n/a
$40.13
$0.27 0.66
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $39.54 $39.63 $39.29 $39.94 234,529
14/11/2024 $39.90 $40.00 $39.86 $39.94 18,058
13/11/2024 $39.84 $40.01 $39.80 $39.93 26,230
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

Market data

Select a section