SSgA SPDR MSCI World UCITS ETF (AMS:SWRD)
Netherlands · Delayed Price · Currency is EUR 37.87
-0.47 (-1.22%)
Last updated: Aug 1, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.99 | 38.00 | 37.01 | 37.19 | - | -2.99% | 105,376 |
| Jul 31, 2025 | 38.55 | 38.66 | 38.25 | 38.34 | - | 0.25% | 82,763 |
| Jul 30, 2025 | 38.05 | 38.35 | 38.01 | 38.24 | - | 0.44% | 40,744 |
| Jul 29, 2025 | 38.18 | 38.28 | 38.07 | 38.07 | - | 0.47% | 43,333 |
| Jul 28, 2025 | 37.86 | 37.95 | 37.83 | 37.90 | - | 0.81% | 40,779 |
| Jul 25, 2025 | 37.52 | 37.62 | 37.46 | 37.59 | - | 0.19% | 17,123 |
| Jul 24, 2025 | 37.54 | 37.60 | 37.44 | 37.52 | - | 0.24% | 25,694 |
| Jul 23, 2025 | 37.36 | 37.47 | 37.34 | 37.43 | - | 0.82% | 38,930 |
| Jul 22, 2025 | 37.26 | 37.32 | 37.08 | 37.13 | - | -0.59% | 25,953 |
| Jul 21, 2025 | 37.43 | 37.47 | 37.32 | 37.35 | - | 0.09% | 22,384 |
| Jul 18, 2025 | 37.50 | 37.51 | 37.30 | 37.31 | - | -0.36% | 20,528 |
| Jul 17, 2025 | 37.38 | 37.47 | 37.29 | 37.45 | - | 1.92% | 15,184 |
| Jul 16, 2025 | 37.01 | 37.28 | 36.74 | 36.74 | - | -1.38% | 26,119 |
| Jul 15, 2025 | 37.23 | 37.50 | 37.18 | 37.26 | - | 0.54% | 32,810 |
| Jul 14, 2025 | 36.91 | 37.06 | 36.85 | 37.06 | - | 0.19% | 44,959 |
| Jul 11, 2025 | 37.14 | 37.14 | 36.92 | 36.99 | - | -0.67% | 23,549 |
| Jul 10, 2025 | 36.96 | 37.24 | 36.93 | 37.24 | - | 0.71% | 21,489 |
| Jul 9, 2025 | 36.82 | 37.09 | 36.78 | 36.98 | - | 0.41% | 22,209 |
| Jul 8, 2025 | 36.79 | 36.94 | 36.77 | 36.83 | - | -0.02% | 15,892 |
| Jul 7, 2025 | 36.80 | 36.99 | 36.78 | 36.84 | - | 0.32% | 38,599 |
| Jul 4, 2025 | 36.81 | 36.81 | 36.66 | 36.72 | - | -0.68% | 16,050 |
| Jul 3, 2025 | 36.69 | 37.00 | 36.64 | 36.97 | - | 1.02% | 32,382 |
| Jul 2, 2025 | 36.66 | 36.67 | 36.49 | 36.60 | - | 0.21% | 26,211 |
| Jul 1, 2025 | 36.58 | 36.58 | 36.35 | 36.52 | - | -0.15% | 28,943 |
| Jun 30, 2025 | 36.69 | 36.73 | 36.55 | 36.58 | - | -0.21% | 20,621 |
| Jun 27, 2025 | 36.52 | 36.66 | 36.45 | 36.65 | - | 0.84% | 12,934 |
| Jun 26, 2025 | 36.29 | 36.40 | 36.21 | 36.35 | - | 0.06% | 39,261 |
| Jun 25, 2025 | 36.48 | 36.53 | 36.33 | 36.33 | - | -0.07% | 22,206 |
| Jun 24, 2025 | 36.44 | 36.46 | 36.28 | 36.35 | - | 0.85% | 27,428 |
| Jun 23, 2025 | 35.98 | 36.22 | 35.97 | 36.05 | - | -0.01% | 29,354 |
| Jun 20, 2025 | 36.08 | 36.29 | 36.01 | 36.05 | - | 0.12% | 19,032 |
| Jun 19, 2025 | 36.22 | 36.22 | 35.96 | 36.01 | - | -0.79% | 18,915 |
| Jun 18, 2025 | 36.30 | 36.42 | 36.22 | 36.29 | - | -0.04% | 10,809 |
| Jun 17, 2025 | 36.22 | 36.42 | 36.13 | 36.31 | - | -0.21% | 15,610 |
| Jun 16, 2025 | 36.23 | 36.40 | 36.16 | 36.38 | - | 0.39% | 20,668 |
| Jun 13, 2025 | 36.07 | 36.40 | 36.02 | 36.24 | - | -0.40% | 23,405 |
| Jun 12, 2025 | 36.44 | 36.46 | 36.05 | 36.39 | - | -0.82% | 41,329 |
| Jun 11, 2025 | 36.80 | 36.86 | 36.69 | 36.69 | - | -0.06% | 25,012 |
| Jun 10, 2025 | 36.76 | 36.80 | 36.65 | 36.71 | - | 0.08% | 22,302 |
| Jun 9, 2025 | 36.69 | 36.80 | 36.65 | 36.68 | - | -0.12% | 30,017 |
| Jun 6, 2025 | 36.50 | 36.88 | 36.47 | 36.73 | - | 0.33% | 29,457 |
| Jun 5, 2025 | 36.55 | 36.65 | 36.27 | 36.60 | - | 0.13% | 25,079 |
| Jun 4, 2025 | 36.62 | 36.70 | 36.43 | 36.56 | - | 0.02% | 18,666 |
| Jun 3, 2025 | 36.24 | 36.58 | 36.11 | 36.55 | - | 1.25% | 26,322 |
| Jun 2, 2025 | 36.10 | 36.21 | 35.88 | 36.10 | - | -0.48% | 29,837 |
| May 30, 2025 | 36.34 | 36.45 | 36.17 | 36.27 | - | -0.20% | 43,672 |
| May 29, 2025 | 36.90 | 37.01 | 36.25 | 36.34 | - | -0.34% | 26,075 |
| May 28, 2025 | 36.50 | 36.59 | 36.37 | 36.47 | - | 0.16% | 26,360 |
| May 27, 2025 | 36.17 | 36.42 | 36.11 | 36.41 | - | 0.78% | 30,569 |
| May 26, 2025 | 36.06 | 36.17 | 36.05 | 36.13 | - | 0.99% | 21,668 |