Skip to main content
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.71
-0.01 (-0.02%)
Nov 21, 2024, 11:32 AM EST - Market open

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.7247.8047.7147.7247.72-0.04%187,401
Nov 19, 202447.7147.7647.7147.7447.740.02%212,598
Nov 18, 202447.7247.7347.6847.7347.730.02%336,872
Nov 15, 202447.6847.7247.6347.7247.720.10%2,696,867
Nov 14, 202447.7147.7247.6547.6747.670.02%180,956
Nov 13, 202447.7247.7347.6647.6647.66-0.02%177,936
Nov 12, 202447.6847.7347.6447.6747.67-0.09%191,740
Nov 11, 202447.7047.7347.7047.7247.72-0.05%211,549
Nov 8, 202447.6547.7747.6047.7447.740.36%339,388
Nov 7, 202447.5347.6047.5147.5747.570.19%278,757
Nov 6, 202447.6047.6047.4647.4847.48-0.54%406,894
Nov 5, 202447.7047.7947.6847.7447.740.06%268,114
Nov 4, 202447.6647.7247.6547.7147.710.19%264,473
Nov 1, 202447.6447.7147.5847.6247.62-0.19%363,159
Oct 31, 202447.6947.7347.6747.7147.62-340,115
Oct 30, 202447.6947.7447.6747.7147.620.04%248,997
Oct 29, 202447.7047.7147.6547.6947.60-228,001
Oct 28, 202447.7247.7347.6947.6947.600.02%247,573
Oct 25, 202447.7047.7747.6847.6847.59-0.02%276,013
Oct 24, 202447.5647.6947.5647.6947.600.10%335,503
Oct 23, 202447.7547.7647.5947.6447.55-0.38%543,297
Oct 22, 202447.8447.8547.7547.8247.73-0.04%747,080
Oct 21, 202447.9047.9547.8447.8447.75-0.17%402,510
Oct 18, 202447.9447.9447.9147.9247.830.02%205,097
Oct 17, 202447.8947.9247.8847.9147.82-0.02%317,027
Oct 16, 202447.9347.9447.9247.9247.830.06%240,587
Oct 15, 202447.8947.9247.8747.8947.80-0.13%400,750
Oct 14, 202447.9647.9647.8347.9547.860.08%452,546
Oct 11, 202447.9248.0047.8947.9147.82-0.08%2,522,757
Oct 10, 202447.9147.9847.9147.9547.860.02%390,440
Oct 9, 202447.9447.9647.9247.9447.85-0.13%3,158,074
Oct 8, 202447.9648.0047.9348.0047.910.06%186,911
Oct 7, 202448.0048.0147.9547.9747.88-0.06%494,110
Oct 4, 202448.1148.1148.0048.0047.91-0.37%386,705
Oct 3, 202448.1548.1848.1348.1848.090.12%178,897
Oct 2, 202448.1048.1648.0948.1248.030.02%191,730
Oct 1, 202448.0948.1348.0448.1148.02-0.06%270,468
Sep 30, 202448.1548.1848.1248.1447.95-0.10%161,995
Sep 27, 202448.1748.2048.1548.1948.000.15%144,621
Sep 26, 202448.1348.1448.1048.1247.930.02%259,607
Sep 25, 202448.1248.1448.1148.1147.92-0.06%218,697
Sep 24, 202448.1248.1448.0948.1447.950.04%257,562
Sep 23, 202448.1348.1648.0948.1247.93-0.04%226,792
Sep 20, 202448.1348.1548.1048.1447.950.06%285,544
Sep 19, 202448.1048.1548.0748.1147.92-0.02%119,752
Sep 18, 202448.1048.1748.0948.1247.930.06%233,862
Sep 17, 202448.0948.1248.0848.0947.900.02%222,560
Sep 16, 202448.0648.1048.0648.0847.89-0.02%247,814
Sep 13, 202448.0748.0948.0648.0947.900.11%119,440
Sep 12, 202448.0648.0648.0348.0447.85-0.05%352,897
Sep 11, 202448.0148.0948.0148.0647.870.02%278,553
Sep 10, 202448.0348.0948.0148.0547.860.08%164,478
Sep 9, 202448.0048.0548.0048.0147.82-0.04%163,249
Sep 6, 202448.0148.0747.9948.0347.840.08%166,599
Sep 5, 202447.9847.9947.5447.9947.800.04%440,397
Sep 4, 202447.8748.0047.8747.9747.780.19%222,376
Sep 3, 202447.9147.9647.8447.8847.69-0.19%308,873
Aug 30, 202447.9848.0047.9247.9747.700.02%140,138
Aug 29, 202447.9647.9947.9547.9647.69-195,894
Aug 28, 202447.9948.0047.9647.9647.69-0.04%177,220
Aug 27, 202447.9548.0047.9547.9847.710.03%218,079
Aug 26, 202447.9848.0147.9547.9747.69-0.07%171,586
Aug 23, 202447.9348.0247.9148.0047.730.25%215,255
Aug 22, 202447.9547.9547.8847.8847.61-0.06%580,304
Aug 21, 202447.8747.9547.8747.9147.640.06%147,407
Aug 20, 202447.8447.9047.8347.8847.610.19%224,913
Aug 19, 202447.7847.8447.7747.7947.520.04%266,228
Aug 16, 202447.7047.7847.7047.7747.500.08%289,324
Aug 15, 202447.7547.7647.7347.7347.46-0.15%412,494
Aug 14, 202447.7547.8147.7547.8047.530.10%256,765
Aug 13, 202447.7447.7647.7347.7547.480.06%157,085
Aug 12, 202447.7247.7447.6947.7247.450.06%156,878
Aug 9, 202447.7147.7147.6347.6947.420.08%234,838
Aug 8, 202447.7247.7247.6547.6547.38-0.15%235,555
Aug 7, 202447.8247.8447.7247.7247.45-0.06%446,184
Aug 6, 202447.7547.8047.7447.7547.48-0.02%449,795
Aug 5, 202447.8247.8947.7647.7647.49-0.02%428,099
Aug 2, 202447.6647.7947.4947.7747.500.48%323,314
Aug 1, 202447.4547.5747.4547.5447.270.04%247,171
Jul 31, 202447.5447.5547.4847.5247.170.04%412,892
Jul 30, 202447.5247.5347.4747.5047.150.06%435,252
Jul 29, 202447.5147.5147.4647.4747.12-354,168
Jul 26, 202447.4947.5047.4747.4747.120.08%399,412
Jul 25, 202447.4647.5047.4247.4347.08-0.06%411,769
Jul 24, 202447.4747.5147.4347.4647.110.02%445,605
Jul 23, 202447.4347.5047.4247.4547.10-0.02%1,586,018
Jul 22, 202447.5047.5047.4347.4647.110.02%198,980
Jul 19, 202447.3947.4847.3947.4547.100.02%211,311
Jul 18, 202447.4547.4647.4247.4447.09-0.04%2,338,589
Jul 17, 202447.4047.4847.3447.4647.110.02%437,161
Jul 16, 202447.4347.4547.4047.4547.100.17%344,499
Jul 15, 202447.3547.4247.3547.3747.02-0.02%173,564
Jul 12, 202447.3447.4047.3447.3847.030.06%195,651
Jul 11, 202447.3547.4147.3547.3547.000.19%193,270
Jul 10, 202447.2447.2847.2447.2646.910.04%409,454
Jul 9, 202447.2047.2647.2047.2446.890.06%211,640
Jul 8, 202447.2047.2347.1147.2146.86-0.04%185,405
Jul 5, 202447.2247.2547.1847.2346.880.11%240,486
Jul 3, 202447.1447.1847.0547.1846.830.25%167,226
Jul 2, 202447.0947.1047.0647.0646.710.11%192,274