SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.81
+0.02 (0.04%)
Jul 8, 2025, 3:01 PM - Market open

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202547.7947.8747.7847.79--46,201
Jul 7, 202547.8047.8147.7447.7947.790.02%160,299
Jul 3, 202547.7647.7947.7547.7847.780.04%125,408
Jul 2, 202547.7947.7947.7447.7647.76-175,229
Jul 1, 202547.7347.7847.7147.7647.76-0.15%166,042
Jun 30, 202547.7947.8547.7947.8347.720.06%180,291
Jun 27, 202547.7647.8147.7647.8047.690.02%91,995
Jun 26, 202547.7547.8247.6947.7947.680.06%152,396
Jun 25, 202547.7447.7847.7447.7647.65-216,865
Jun 24, 202547.7647.7747.6947.7647.650.06%173,102
Jun 23, 202547.7047.7747.7047.7347.620.08%223,723
Jun 20, 202547.6647.7147.6647.6947.580.10%219,760
Jun 18, 202547.6547.6947.6447.6447.53-0.04%217,478
Jun 17, 202547.6347.6847.6347.6647.550.06%200,736
Jun 16, 202547.6047.6647.6047.6347.520.04%174,481
Jun 13, 202547.6647.6647.6047.6147.50-0.04%169,703
Jun 12, 202547.6447.6647.6147.6347.520.11%138,916
Jun 11, 202547.5647.6447.5647.5847.47-0.03%157,246
Jun 10, 202547.6147.6147.5847.6047.490.07%162,696
Jun 9, 202547.5447.5847.5347.5647.460.04%220,399
Jun 6, 202547.5247.5547.5147.5447.440.04%176,258
Jun 5, 202547.5747.5747.5147.5247.42-0.02%185,919
Jun 4, 202547.5447.5847.5247.5347.430.13%207,107
Jun 3, 202547.4547.5747.4547.4747.370.02%263,841
Jun 2, 202547.5047.5147.4247.4647.36-0.25%228,409
May 30, 202547.5647.6147.5547.5847.37-215,888
May 29, 202547.5347.6047.5347.5847.370.08%313,328
May 28, 202547.5147.5647.5047.5447.33-0.02%287,533
May 27, 202547.4947.5647.4847.5547.340.17%388,373
May 23, 202547.4447.5047.4447.4747.260.13%213,428
May 22, 202547.4347.4347.3747.4147.200.11%235,497
May 21, 202547.4047.4347.3447.3647.15-0.21%289,017
May 20, 202547.3947.4647.3947.4647.250.04%283,202
May 19, 202547.4147.4647.3847.4447.230.02%284,412
May 16, 202547.4147.4547.4147.4347.220.02%275,223
May 15, 202547.3447.4447.3447.4247.210.13%174,290
May 14, 202547.3947.3947.2947.3647.15-298,299
May 13, 202547.3347.4147.3347.3647.150.04%371,038
May 12, 202547.3147.3647.3047.3447.130.02%583,710
May 9, 202547.3347.3747.2847.3347.120.04%388,482
May 8, 202547.3047.3547.3047.3147.11-0.06%182,321
May 7, 202547.2847.4047.2847.3447.130.11%165,159
May 6, 202547.3047.3147.2347.2947.090.11%234,759
May 5, 202547.3147.3147.2247.2447.04-451,719
May 2, 202547.2547.3047.1847.2447.04-0.06%617,033
May 1, 202547.2847.3447.2347.2747.07-0.21%330,021
Apr 30, 202547.3147.4047.3147.3747.060.11%254,315
Apr 29, 202547.2547.3747.2047.3247.010.04%252,721
Apr 28, 202547.2347.3147.1647.3046.990.11%229,854
Apr 25, 202547.2547.2647.2047.2546.940.06%177,764