Skip to main content
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.35
+0.09 (0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.2547.3747.0247.3547.350.19%637,177
Dec 19, 202447.3847.4347.2547.2647.26-0.61%715,884
Dec 18, 202447.5947.6847.5547.5547.45-0.19%651,313
Dec 17, 202447.7047.7047.6247.6447.54-0.04%206,029
Dec 16, 202447.6947.7147.6547.6647.560.02%294,177
Dec 13, 202447.7347.7347.6247.6547.55-0.17%553,827
Dec 12, 202447.7847.7847.6747.7347.63-0.08%457,885
Dec 11, 202447.8147.8647.7747.7747.67-0.08%348,088
Dec 10, 202447.8347.8647.8047.8147.71-0.02%361,608
Dec 9, 202447.8447.8547.8147.8247.72-0.06%285,013
Dec 6, 202447.8247.8747.8247.8547.750.06%205,436
Dec 5, 202447.8147.8547.7947.8247.72-0.10%221,754
Dec 4, 202447.8147.8747.7847.8747.770.17%225,021
Dec 3, 202447.8047.8247.7747.7947.690.02%279,100
Dec 2, 202447.7347.8047.6947.7847.68-0.17%377,389
Nov 29, 202447.8447.8647.6847.8647.670.13%175,291
Nov 27, 202447.7947.8247.7847.8047.610.06%412,293
Nov 26, 202447.7647.7847.7247.7747.580.02%329,938
Nov 25, 202447.7747.7947.7347.7647.570.06%257,561
Nov 22, 202447.7247.7647.7047.7347.540.02%312,229
Nov 21, 202447.7047.7547.6847.7247.53-257,828
Nov 20, 202447.7247.8047.7147.7247.53-0.04%187,401
Nov 19, 202447.7147.7647.7147.7447.550.02%212,598
Nov 18, 202447.7247.7347.6847.7347.540.02%336,872
Nov 15, 202447.6847.7247.6347.7247.530.10%2,696,867
Nov 14, 202447.7147.7247.6547.6747.480.02%180,956
Nov 13, 202447.7247.7347.6647.6647.47-0.02%177,936
Nov 12, 202447.6847.7347.6447.6747.48-0.09%191,740
Nov 11, 202447.7047.7347.7047.7247.52-0.05%211,549
Nov 8, 202447.6547.7747.6047.7447.550.36%339,388
Nov 7, 202447.5347.6047.5147.5747.380.19%278,757
Nov 6, 202447.6047.6047.4647.4847.29-0.54%406,894
Nov 5, 202447.7047.7947.6847.7447.550.06%268,114
Nov 4, 202447.6647.7247.6547.7147.520.19%264,473
Nov 1, 202447.6447.7147.5847.6247.43-0.19%363,159
Oct 31, 202447.6947.7347.6747.7147.42-340,115
Oct 30, 202447.6947.7447.6747.7147.420.04%248,997
Oct 29, 202447.7047.7147.6547.6947.40-228,001
Oct 28, 202447.7247.7347.6947.6947.400.02%247,573
Oct 25, 202447.7047.7747.6847.6847.39-0.02%276,013
Oct 24, 202447.5647.6947.5647.6947.400.10%335,503
Oct 23, 202447.7547.7647.5947.6447.35-0.38%543,297
Oct 22, 202447.8447.8547.7547.8247.53-0.04%747,080
Oct 21, 202447.9047.9547.8447.8447.55-0.17%402,510
Oct 18, 202447.9447.9447.9147.9247.630.02%205,097
Oct 17, 202447.8947.9247.8847.9147.62-0.02%317,027
Oct 16, 202447.9347.9447.9247.9247.630.06%240,587
Oct 15, 202447.8947.9247.8747.8947.60-0.13%400,750
Oct 14, 202447.9647.9647.8347.9547.660.08%452,546
Oct 11, 202447.9248.0047.8947.9147.62-0.08%2,522,757
Oct 10, 202447.9147.9847.9147.9547.660.02%390,440
Oct 9, 202447.9447.9647.9247.9447.65-0.13%3,158,074
Oct 8, 202447.9648.0047.9348.0047.710.06%186,911
Oct 7, 202448.0048.0147.9547.9747.68-0.06%494,110
Oct 4, 202448.1148.1148.0048.0047.71-0.37%386,705
Oct 3, 202448.1548.1848.1348.1847.890.12%178,897
Oct 2, 202448.1048.1648.0948.1247.830.02%191,730
Oct 1, 202448.0948.1348.0448.1147.82-0.06%270,468
Sep 30, 202448.1548.1848.1248.1447.76-0.10%161,995
Sep 27, 202448.1748.2048.1548.1947.810.15%144,621
Sep 26, 202448.1348.1448.1048.1247.740.02%259,607
Sep 25, 202448.1248.1448.1148.1147.73-0.06%218,697
Sep 24, 202448.1248.1448.0948.1447.760.04%257,562
Sep 23, 202448.1348.1648.0948.1247.74-0.04%226,792
Sep 20, 202448.1348.1548.1048.1447.760.06%285,544
Sep 19, 202448.1048.1548.0748.1147.73-0.02%119,752
Sep 18, 202448.1048.1748.0948.1247.740.06%233,862
Sep 17, 202448.0948.1248.0848.0947.710.02%222,560
Sep 16, 202448.0648.1048.0648.0847.70-0.02%247,814
Sep 13, 202448.0748.0948.0648.0947.710.11%119,440
Sep 12, 202448.0648.0648.0348.0447.65-0.05%352,897
Sep 11, 202448.0148.0948.0148.0647.680.02%278,553
Sep 10, 202448.0348.0948.0148.0547.670.08%164,478
Sep 9, 202448.0048.0548.0048.0147.63-0.04%163,249
Sep 6, 202448.0148.0747.9948.0347.650.08%166,599
Sep 5, 202447.9847.9947.5447.9947.610.04%440,397
Sep 4, 202447.8748.0047.8747.9747.590.19%222,376
Sep 3, 202447.9147.9647.8447.8847.50-0.19%308,873
Aug 30, 202447.9848.0047.9247.9747.500.02%140,138
Aug 29, 202447.9647.9947.9547.9647.49-195,894
Aug 28, 202447.9948.0047.9647.9647.49-0.04%177,220
Aug 27, 202447.9548.0047.9547.9847.510.03%218,079
Aug 26, 202447.9848.0147.9547.9747.50-0.07%171,586
Aug 23, 202447.9348.0247.9148.0047.530.25%215,255
Aug 22, 202447.9547.9547.8847.8847.41-0.06%580,304
Aug 21, 202447.8747.9547.8747.9147.440.06%147,407
Aug 20, 202447.8447.9047.8347.8847.410.19%224,913
Aug 19, 202447.7847.8447.7747.7947.320.04%266,228
Aug 16, 202447.7047.7847.7047.7747.300.08%289,324
Aug 15, 202447.7547.7647.7347.7347.27-0.15%412,494
Aug 14, 202447.7547.8147.7547.8047.330.10%256,765
Aug 13, 202447.7447.7647.7347.7547.280.06%157,085
Aug 12, 202447.7247.7447.6947.7247.260.06%156,878
Aug 9, 202447.7147.7147.6347.6947.230.08%234,838
Aug 8, 202447.7247.7247.6547.6547.19-0.15%235,555
Aug 7, 202447.8247.8447.7247.7247.26-0.06%446,184
Aug 6, 202447.7547.8047.7447.7547.28-0.02%449,795
Aug 5, 202447.8247.8947.7647.7647.29-0.02%428,099
Aug 2, 202447.6647.7947.4947.7747.300.48%323,314
Aug 1, 202447.4547.5747.4547.5447.080.04%247,171