SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.97
-0.03 (-0.07%)
Jul 30, 2025, 3:17 PM - Market open
SHM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 47.98 | 48.03 | 47.95 | 47.96 | - | -0.08% | 134,891 |
Jul 29, 2025 | 47.93 | 48.01 | 47.93 | 48.00 | 48.00 | 0.10% | 191,596 |
Jul 28, 2025 | 47.99 | 47.99 | 47.91 | 47.95 | 47.95 | 0.04% | 193,368 |
Jul 25, 2025 | 47.91 | 47.94 | 47.91 | 47.93 | 47.93 | 0.02% | 119,549 |
Jul 24, 2025 | 47.93 | 47.94 | 47.90 | 47.92 | 47.92 | 0.04% | 206,252 |
Jul 23, 2025 | 47.95 | 47.95 | 47.89 | 47.90 | 47.90 | 0.02% | 165,205 |
Jul 22, 2025 | 47.93 | 47.93 | 47.89 | 47.89 | 47.89 | -0.01% | 180,909 |
Jul 21, 2025 | 47.94 | 47.95 | 47.89 | 47.90 | 47.90 | 0.05% | 146,410 |
Jul 18, 2025 | 47.88 | 47.89 | 47.85 | 47.87 | 47.87 | 0.04% | 257,681 |
Jul 17, 2025 | 47.91 | 47.91 | 47.84 | 47.85 | 47.85 | -0.04% | 259,506 |
Jul 16, 2025 | 47.91 | 47.93 | 47.86 | 47.87 | 47.87 | -0.07% | 878,012 |
Jul 15, 2025 | 47.94 | 47.94 | 47.89 | 47.91 | 47.91 | -0.03% | 219,680 |
Jul 14, 2025 | 47.86 | 47.93 | 47.85 | 47.92 | 47.92 | 0.06% | 153,608 |
Jul 11, 2025 | 47.90 | 47.90 | 47.87 | 47.89 | 47.89 | - | 185,553 |
Jul 10, 2025 | 47.84 | 47.90 | 47.84 | 47.89 | 47.89 | 0.02% | 171,754 |
Jul 9, 2025 | 47.86 | 47.88 | 47.82 | 47.88 | 47.88 | 0.15% | 163,637 |
Jul 8, 2025 | 47.79 | 47.87 | 47.78 | 47.81 | 47.81 | 0.04% | 163,013 |
Jul 7, 2025 | 47.80 | 47.81 | 47.74 | 47.79 | 47.79 | 0.02% | 160,299 |
Jul 3, 2025 | 47.76 | 47.79 | 47.75 | 47.78 | 47.78 | 0.04% | 125,408 |
Jul 2, 2025 | 47.79 | 47.79 | 47.74 | 47.76 | 47.76 | - | 175,229 |
Jul 1, 2025 | 47.73 | 47.78 | 47.71 | 47.76 | 47.76 | -0.15% | 166,042 |
Jun 30, 2025 | 47.79 | 47.85 | 47.79 | 47.83 | 47.72 | 0.06% | 180,291 |
Jun 27, 2025 | 47.76 | 47.81 | 47.76 | 47.80 | 47.69 | 0.02% | 91,995 |
Jun 26, 2025 | 47.75 | 47.82 | 47.69 | 47.79 | 47.68 | 0.06% | 152,396 |
Jun 25, 2025 | 47.74 | 47.78 | 47.74 | 47.76 | 47.65 | - | 216,865 |
Jun 24, 2025 | 47.76 | 47.77 | 47.69 | 47.76 | 47.65 | 0.06% | 173,102 |
Jun 23, 2025 | 47.70 | 47.77 | 47.70 | 47.73 | 47.62 | 0.08% | 223,723 |
Jun 20, 2025 | 47.66 | 47.71 | 47.66 | 47.69 | 47.58 | 0.10% | 219,760 |
Jun 18, 2025 | 47.65 | 47.69 | 47.64 | 47.64 | 47.53 | -0.04% | 217,478 |
Jun 17, 2025 | 47.63 | 47.68 | 47.63 | 47.66 | 47.55 | 0.06% | 200,736 |
Jun 16, 2025 | 47.60 | 47.66 | 47.60 | 47.63 | 47.52 | 0.04% | 174,481 |
Jun 13, 2025 | 47.66 | 47.66 | 47.60 | 47.61 | 47.50 | -0.04% | 169,703 |
Jun 12, 2025 | 47.64 | 47.66 | 47.61 | 47.63 | 47.52 | 0.11% | 138,916 |
Jun 11, 2025 | 47.56 | 47.64 | 47.56 | 47.58 | 47.47 | -0.03% | 157,246 |
Jun 10, 2025 | 47.61 | 47.61 | 47.58 | 47.60 | 47.49 | 0.07% | 162,696 |
Jun 9, 2025 | 47.54 | 47.58 | 47.53 | 47.56 | 47.46 | 0.04% | 220,399 |
Jun 6, 2025 | 47.52 | 47.55 | 47.51 | 47.54 | 47.44 | 0.04% | 176,258 |
Jun 5, 2025 | 47.57 | 47.57 | 47.51 | 47.52 | 47.42 | -0.02% | 185,919 |
Jun 4, 2025 | 47.54 | 47.58 | 47.52 | 47.53 | 47.43 | 0.13% | 207,107 |
Jun 3, 2025 | 47.45 | 47.57 | 47.45 | 47.47 | 47.37 | 0.02% | 263,841 |
Jun 2, 2025 | 47.50 | 47.51 | 47.42 | 47.46 | 47.36 | -0.25% | 228,409 |
May 30, 2025 | 47.56 | 47.61 | 47.55 | 47.58 | 47.37 | - | 215,888 |
May 29, 2025 | 47.53 | 47.60 | 47.53 | 47.58 | 47.37 | 0.08% | 313,328 |
May 28, 2025 | 47.51 | 47.56 | 47.50 | 47.54 | 47.33 | -0.02% | 287,533 |
May 27, 2025 | 47.49 | 47.56 | 47.48 | 47.55 | 47.34 | 0.17% | 388,373 |
May 23, 2025 | 47.44 | 47.50 | 47.44 | 47.47 | 47.26 | 0.13% | 213,428 |
May 22, 2025 | 47.43 | 47.43 | 47.37 | 47.41 | 47.20 | 0.11% | 235,497 |
May 21, 2025 | 47.40 | 47.43 | 47.34 | 47.36 | 47.15 | -0.21% | 289,017 |
May 20, 2025 | 47.39 | 47.46 | 47.39 | 47.46 | 47.25 | 0.04% | 283,202 |
May 19, 2025 | 47.41 | 47.46 | 47.38 | 47.44 | 47.23 | 0.02% | 284,412 |