Yahoo

Mail

UK markets open in 3 hours 4 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,402.17
+195.04(+1.07%)
CRUDE OIL
79.21
+0.26(+0.33%)
GOLD FUTURES
2,310.50
+0.90(+0.04%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,586.42
+1,783.89(+3.89%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

VanEck Sustainable World Equal Weight UCITS ETF (TSWE.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

32.95

0.00

(0.00%)

At close: 11:20AM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	30.71	30.71	30.71	30.71	30.71	-
30 Apr 2024	32.95	32.95	32.95	32.95	32.95	-
29 Apr 2024	33.29	33.29	33.29	33.29	33.29	-
26 Apr 2024	33.09	33.09	33.09	33.09	33.09	-
25 Apr 2024	32.71	32.71	32.71	32.71	32.71	-
24 Apr 2024	32.96	32.96	32.96	32.96	32.96	-
23 Apr 2024	32.63	32.63	32.63	33.01	33.01	98
22 Apr 2024	32.53	32.53	32.46	32.52	32.52	1,531
19 Apr 2024	32.45	32.45	32.45	32.45	32.45	-
18 Apr 2024	32.60	32.60	32.60	32.58	32.58	149
17 Apr 2024	32.49	32.49	32.49	32.44	32.44	315
16 Apr 2024	32.50	32.51	32.50	32.51	32.51	301
15 Apr 2024	33.27	33.27	32.96	33.08	33.08	215
12 Apr 2024	33.19	33.19	33.19	33.19	33.19	-
11 Apr 2024	33.55	33.56	33.55	33.30	33.30	1,747
10 Apr 2024	33.42	33.42	33.42	33.42	33.42	-
09 Apr 2024	33.74	33.74	33.74	33.74	33.74	-
08 Apr 2024	33.88	33.88	33.88	33.88	33.88	-
05 Apr 2024	33.62	33.73	33.62	33.70	33.70	623
04 Apr 2024	34.10	34.10	34.10	34.10	34.10	-
03 Apr 2024	33.97	33.97	33.97	33.97	33.97	-
02 Apr 2024	33.83	33.83	33.83	33.83	33.83	-
28 Mar 2024	34.26	34.31	34.24	34.35	34.35	4,860
27 Mar 2024	34.27	34.27	34.27	34.27	34.27	-
26 Mar 2024	34.13	34.13	34.13	34.13	34.13	-
25 Mar 2024	34.11	34.11	34.11	34.13	34.13	112
22 Mar 2024	34.08	34.08	34.08	34.16	34.16	142
21 Mar 2024	34.33	34.33	34.33	34.33	34.33	-
20 Mar 2024	33.80	33.80	33.80	33.80	33.80	-
19 Mar 2024	33.63	33.64	33.63	33.76	33.76	2,167
18 Mar 2024	33.85	33.85	33.85	33.85	33.85	-
15 Mar 2024	33.71	33.71	33.71	33.71	33.71	-
14 Mar 2024	33.94	33.94	33.94	33.78	33.78	424
13 Mar 2024	34.14	34.14	34.14	34.14	34.14	-
12 Mar 2024	33.95	33.95	33.95	33.95	33.95	-
11 Mar 2024	33.92	33.92	33.80	33.74	33.74	302
08 Mar 2024	33.96	33.96	33.96	33.96	33.96	-
07 Mar 2024	33.99	33.99	33.99	33.99	33.99	-
06 Mar 2024	33.70	33.70	33.67	33.76	33.76	164
05 Mar 2024	33.67	33.67	33.67	33.54	33.54	1,040
04 Mar 2024	33.63	33.63	33.63	33.67	33.67	72
01 Mar 2024	33.44	33.44	33.44	33.60	33.60	400
29 Feb 2024	33.30	33.30	33.30	33.30	33.30	-
28 Feb 2024	33.33	33.33	33.29	33.27	33.27	73
27 Feb 2024	33.42	33.42	33.42	33.39	33.39	1,195
26 Feb 2024	33.35	33.47	33.35	33.47	33.47	1,789
23 Feb 2024	33.40	33.40	33.40	33.40	33.40	-
22 Feb 2024	33.21	33.21	33.21	33.21	33.21	-
21 Feb 2024	32.89	32.89	32.89	32.87	32.87	420
20 Feb 2024	33.06	33.06	33.06	32.88	32.88	2
19 Feb 2024	32.94	32.94	32.94	32.94	32.94	-
16 Feb 2024	33.01	33.10	33.01	32.96	32.96	3,526
15 Feb 2024	32.81	32.81	32.75	32.74	32.74	339
14 Feb 2024	32.58	32.58	32.58	32.58	32.58	-
13 Feb 2024	32.64	32.64	32.64	32.26	32.26	194
12 Feb 2024	32.83	32.83	32.83	32.83	32.83	-
09 Feb 2024	32.69	32.69	32.58	32.58	32.58	374
08 Feb 2024	32.47	32.49	32.47	32.49	32.49	3,139
07 Feb 2024	32.46	32.46	32.46	32.53	32.53	769
06 Feb 2024	32.31	32.31	32.31	32.38	32.38	702
05 Feb 2024	32.22	32.22	32.22	32.22	32.22	-
02 Feb 2024	32.38	32.38	32.38	32.41	32.41	1,529
01 Feb 2024	32.26	32.26	32.26	32.28	32.28	134
31 Jan 2024	32.53	32.53	32.53	32.51	32.51	79
30 Jan 2024	32.79	32.79	32.62	32.54	32.54	12
29 Jan 2024	32.67	32.67	32.67	32.39	32.39	39
26 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
25 Jan 2024	32.26	32.26	32.26	32.33	32.33	8
24 Jan 2024	32.35	32.35	32.35	32.38	32.38	8
23 Jan 2024	32.15	32.15	32.01	32.06	32.06	1,714
22 Jan 2024	32.10	32.10	32.10	32.20	32.20	310
19 Jan 2024	31.92	31.92	31.77	31.77	31.77	429
18 Jan 2024	31.53	31.59	31.53	31.69	31.69	56
17 Jan 2024	31.46	31.60	31.46	31.48	31.48	124
16 Jan 2024	31.86	31.86	31.86	31.89	31.89	287
15 Jan 2024	32.13	32.13	32.13	32.13	32.13	-
12 Jan 2024	32.18	32.18	32.14	32.17	32.17	2,559
11 Jan 2024	31.88	31.88	31.88	31.88	31.88	-
10 Jan 2024	32.05	32.05	32.05	32.05	32.05	-
09 Jan 2024	31.95	31.95	31.95	31.95	31.95	-
08 Jan 2024	31.98	31.98	31.98	31.98	31.98	-
05 Jan 2024	31.89	31.89	31.89	31.89	31.89	-
04 Jan 2024	31.90	31.90	31.90	31.90	31.90	-
03 Jan 2024	31.73	31.73	31.73	31.73	31.73	-
02 Jan 2024	33.12	33.12	31.98	32.06	32.06	1,681
29 Dec 2023	32.41	32.41	32.41	32.41	32.41	-
28 Dec 2023	32.44	32.44	32.44	32.44	32.44	-
27 Dec 2023	32.41	32.41	32.41	32.41	32.41	-
22 Dec 2023	32.01	32.01	32.01	32.01	32.01	-
21 Dec 2023	31.92	31.92	31.92	31.92	31.92	-
20 Dec 2023	31.90	31.90	31.90	32.00	32.00	309
19 Dec 2023	31.87	31.87	31.85	31.94	31.94	1,416
18 Dec 2023	31.77	31.77	31.77	31.77	31.77	-
15 Dec 2023	31.77	31.77	31.77	31.77	31.77	-
14 Dec 2023	31.81	31.81	31.81	31.89	31.89	924
13 Dec 2023	31.18	31.22	31.18	31.15	31.15	300
12 Dec 2023	31.05	31.05	31.05	31.16	31.16	68
11 Dec 2023	30.92	30.92	30.92	31.01	31.01	213
08 Dec 2023	30.75	30.75	30.75	30.78	30.78	149
07 Dec 2023	30.61	30.61	30.61	30.69	30.69	650
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,402.17+195.04(+1.07%)

CRUDE OIL79.21+0.26(+0.33%)

GOLD FUTURES2,310.50+0.90(+0.04%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,586.42+1,783.89(+3.89%)

Best UK mortgage deals of the week

VanEck Sustainable World Equal Weight UCITS ETF (TSWE.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,402.17
+195.04(+1.07%)

CRUDE OIL
79.21
+0.26(+0.33%)

GOLD FUTURES
2,310.50
+0.90(+0.04%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,586.42
+1,783.89(+3.89%)