Skip to main content
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.77
+0.05 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.7247.8047.7147.7747.770.10%256,397
Feb 20, 202547.7047.7347.6947.7247.720.04%210,692
Feb 19, 202547.6447.7147.6147.7047.700.10%382,516
Feb 18, 202547.6747.6747.6147.6547.65-0.10%283,581
Feb 14, 202547.6847.7247.6047.7047.700.15%176,617
Feb 13, 202547.6147.6747.6147.6347.630.04%377,453
Feb 12, 202547.6547.6547.5647.6147.61-0.19%262,769
Feb 11, 202547.6847.7247.6747.7047.70-0.02%166,146
Feb 10, 202547.7547.7547.6847.7147.71-186,122
Feb 7, 202547.6947.7347.6947.7147.71-0.06%180,257
Feb 6, 202547.7647.7647.6947.7447.74-324,085
Feb 5, 202547.6847.7647.6847.7447.740.14%304,583
Feb 4, 202547.6647.6847.6047.6847.680.12%245,585
Feb 3, 202547.6347.6447.5747.6247.62-0.23%287,083
Jan 31, 202547.7447.7447.6847.7347.630.10%296,051
Jan 30, 202547.6447.7047.6447.6847.580.13%217,346
Jan 29, 202547.6047.6447.5747.6247.52-259,503
Jan 28, 202547.5947.6447.5947.6247.520.04%273,067
Jan 27, 202547.6047.6447.5047.6047.500.17%504,250
Jan 24, 202547.4647.5247.4647.5247.420.08%498,022
Jan 23, 202547.5247.5247.4647.4847.38-0.04%365,010
Jan 22, 202547.4747.5447.4747.5047.400.02%295,595
Jan 21, 202547.5147.5147.4647.4947.390.02%993,189
Jan 17, 202547.4747.5147.4247.4847.380.04%356,856
Jan 16, 202547.3847.4747.3847.4647.360.06%425,784
Jan 15, 202547.3547.4347.3547.4347.330.21%338,540
Jan 14, 202547.3147.3547.3147.3347.23-0.06%259,309
Jan 13, 202547.4247.4247.3147.3647.26-0.04%672,765
Jan 10, 202547.4047.4247.3747.3847.28-0.15%403,102
Jan 8, 202547.5047.5047.4247.4547.35-0.06%261,570
Jan 7, 202547.5347.5347.4747.4847.38-0.04%284,144
Jan 6, 202547.4847.5247.4847.5047.400.08%280,030
Jan 3, 202547.4347.4947.4347.4647.360.06%242,785
Jan 2, 202547.4647.4747.4047.4347.330.08%723,367
Dec 31, 202447.4147.4347.3947.3947.29-0.04%394,412
Dec 30, 202447.4047.4547.3347.4147.310.23%398,237
Dec 27, 202447.3347.3847.2947.3047.20-0.13%319,113
Dec 26, 202447.3447.3747.3447.3647.26-0.11%301,655
Dec 24, 202447.4047.4147.3147.4147.310.11%256,930
Dec 23, 202447.3947.3947.3347.3647.260.02%754,132
Dec 20, 202447.2547.3747.0247.3547.250.19%637,177
Dec 19, 202447.3847.4347.2547.2647.16-0.61%715,884
Dec 18, 202447.5947.6847.5547.5547.36-0.19%651,313
Dec 17, 202447.7047.7047.6247.6447.45-0.04%206,029
Dec 16, 202447.6947.7147.6547.6647.470.02%294,177
Dec 13, 202447.7347.7347.6247.6547.46-0.17%553,827
Dec 12, 202447.7847.7847.6747.7347.54-0.08%457,885
Dec 11, 202447.8147.8647.7747.7747.58-0.08%348,088
Dec 10, 202447.8347.8647.8047.8147.62-0.02%361,608
Dec 9, 202447.8447.8547.8147.8247.63-0.06%285,013
Dec 6, 202447.8247.8747.8247.8547.660.06%205,436
Dec 5, 202447.8147.8547.7947.8247.63-0.10%221,754
Dec 4, 202447.8147.8747.7847.8747.680.17%225,021
Dec 3, 202447.8047.8247.7747.7947.600.02%279,100
Dec 2, 202447.7347.8047.6947.7847.59-0.17%377,389
Nov 29, 202447.8447.8647.6847.8647.570.13%175,291
Nov 27, 202447.7947.8247.7847.8047.510.06%412,293
Nov 26, 202447.7647.7847.7247.7747.480.02%329,938
Nov 25, 202447.7747.7947.7347.7647.470.06%257,561
Nov 22, 202447.7247.7647.7047.7347.440.02%312,229
Nov 21, 202447.7047.7547.6847.7247.43-257,828
Nov 20, 202447.7247.8047.7147.7247.43-0.04%187,401
Nov 19, 202447.7147.7647.7147.7447.450.02%212,598
Nov 18, 202447.7247.7347.6847.7347.440.02%336,872
Nov 15, 202447.6847.7247.6347.7247.430.10%2,696,867
Nov 14, 202447.7147.7247.6547.6747.380.02%180,956
Nov 13, 202447.7247.7347.6647.6647.37-0.02%177,936
Nov 12, 202447.6847.7347.6447.6747.38-0.09%191,740
Nov 11, 202447.7047.7347.7047.7247.42-0.05%211,549
Nov 8, 202447.6547.7747.6047.7447.450.36%339,388
Nov 7, 202447.5347.6047.5147.5747.280.19%278,757
Nov 6, 202447.6047.6047.4647.4847.19-0.54%406,894
Nov 5, 202447.7047.7947.6847.7447.450.06%268,114
Nov 4, 202447.6647.7247.6547.7147.420.19%264,473
Nov 1, 202447.6447.7147.5847.6247.33-0.19%363,159
Oct 31, 202447.6947.7347.6747.7147.33-340,115
Oct 30, 202447.6947.7447.6747.7147.330.04%248,997
Oct 29, 202447.7047.7147.6547.6947.31-228,001
Oct 28, 202447.7247.7347.6947.6947.310.02%247,573
Oct 25, 202447.7047.7747.6847.6847.30-0.02%276,013
Oct 24, 202447.5647.6947.5647.6947.310.10%335,503
Oct 23, 202447.7547.7647.5947.6447.26-0.38%543,297
Oct 22, 202447.8447.8547.7547.8247.43-0.04%747,080
Oct 21, 202447.9047.9547.8447.8447.45-0.17%402,510
Oct 18, 202447.9447.9447.9147.9247.530.02%205,097
Oct 17, 202447.8947.9247.8847.9147.52-0.02%317,027
Oct 16, 202447.9347.9447.9247.9247.530.06%240,587
Oct 15, 202447.8947.9247.8747.8947.50-0.13%400,750
Oct 14, 202447.9647.9647.8347.9547.560.08%452,546
Oct 11, 202447.9248.0047.8947.9147.52-0.08%2,522,757
Oct 10, 202447.9147.9847.9147.9547.560.02%390,440
Oct 9, 202447.9447.9647.9247.9447.55-0.13%3,158,074
Oct 8, 202447.9648.0047.9348.0047.610.06%186,911
Oct 7, 202448.0048.0147.9547.9747.58-0.06%494,110
Oct 4, 202448.1148.1148.0048.0047.61-0.37%386,705
Oct 3, 202448.1548.1848.1348.1847.790.12%178,897
Oct 2, 202448.1048.1648.0948.1247.730.02%191,730
Oct 1, 202448.0948.1348.0448.1147.72-0.06%270,468
Sep 30, 202448.1548.1848.1248.1447.66-0.10%161,995
Sep 27, 202448.1748.2048.1548.1947.710.15%144,621