Skip to main content
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.71
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202447.6947.7347.6747.7047.70-0.02%340,115
Oct 30, 202447.6947.7447.6747.7147.710.04%249,000
Oct 29, 202447.7047.7147.6547.6947.69-228,001
Oct 28, 202447.7247.7347.6947.6947.690.02%247,600
Oct 25, 202447.7047.7747.6847.6847.68-0.02%276,013
Oct 24, 202447.5647.6947.5647.6947.690.10%335,503
Oct 23, 202447.7547.7647.5947.6447.64-0.38%543,300
Oct 22, 202447.8447.8547.7547.8247.82-0.04%747,100
Oct 21, 202447.9047.9547.8447.8447.84-0.17%402,510
Oct 18, 202447.9447.9447.9147.9247.920.02%205,100
Oct 17, 202447.8947.9247.8847.9147.91-0.02%317,027
Oct 16, 202447.9347.9447.9247.9247.920.06%240,600
Oct 15, 202447.8947.9247.8747.8947.89-0.13%400,800
Oct 14, 202447.9647.9647.8347.9547.950.08%452,546
Oct 11, 202447.9248.0047.8947.9147.91-0.08%2,522,800
Oct 10, 202447.9147.9847.9147.9547.950.02%390,440
Oct 9, 202447.9447.9647.9247.9447.94-0.13%3,158,100
Oct 8, 202447.9648.0047.9348.0048.000.06%186,911
Oct 7, 202448.0048.0147.9547.9747.97-0.06%494,110
Oct 4, 202448.1148.1148.0048.0048.00-0.37%386,705
Oct 3, 202448.1548.1848.1348.1848.180.12%178,900
Oct 2, 202448.1048.1648.0948.1248.120.02%191,730
Oct 1, 202448.0948.1348.0448.1148.11-0.06%270,500
Sep 30, 202448.1548.1848.1248.1448.05-0.10%162,000
Sep 27, 202448.1748.2048.1548.1948.100.15%144,621
Sep 26, 202448.1348.1448.1048.1248.030.02%259,607
Sep 25, 202448.1248.1448.1148.1148.02-0.06%218,700
Sep 24, 202448.1248.1448.0948.1448.050.04%257,600
Sep 23, 202448.1348.1648.0948.1248.03-0.04%226,800
Sep 20, 202448.1348.1548.1048.1448.050.06%285,544
Sep 19, 202448.1048.1548.0748.1148.02-0.02%119,800
Sep 18, 202448.1048.1748.0948.1248.030.06%233,900
Sep 17, 202448.0948.1248.0848.0948.000.02%222,600
Sep 16, 202448.0648.1048.0648.0847.99-0.02%247,814
Sep 13, 202448.0748.0948.0648.0948.000.10%119,440
Sep 12, 202448.0648.0648.0348.0447.94-0.04%352,900
Sep 11, 202448.0148.0948.0148.0647.970.02%278,600
Sep 10, 202448.0348.0948.0148.0547.960.08%164,500
Sep 9, 202448.0048.0548.0048.0147.92-0.04%163,249
Sep 6, 202448.0148.0747.9948.0347.940.08%166,600
Sep 5, 202447.9847.9947.5447.9947.900.04%440,400
Sep 4, 202447.8748.0047.8747.9747.880.19%222,500
Sep 3, 202447.9147.9647.8447.8847.79-0.19%308,900
Aug 30, 202447.9848.0047.9247.9747.790.02%140,138
Aug 29, 202447.9647.9947.9547.9647.78-195,900
Aug 28, 202447.9948.0047.9647.9647.78-0.04%177,220
Aug 27, 202447.9548.0047.9547.9847.800.02%218,100
Aug 26, 202447.9848.0147.9547.9747.79-0.06%171,600
Aug 23, 202447.9348.0247.9148.0047.820.25%215,300
Aug 22, 202447.9547.9547.8847.8847.70-0.06%580,304
Aug 21, 202447.8747.9547.8747.9147.730.06%147,407
Aug 20, 202447.8447.9047.8347.8847.700.19%224,913
Aug 19, 202447.7847.8447.7747.7947.610.04%266,228
Aug 16, 202447.7047.7847.7047.7747.590.08%289,324
Aug 15, 202447.7547.7647.7347.7347.55-0.15%412,500
Aug 14, 202447.7547.8147.7547.8047.620.10%256,800
Aug 13, 202447.7447.7647.7347.7547.570.06%157,100
Aug 12, 202447.7247.7447.6947.7247.540.06%156,900
Aug 9, 202447.7147.7147.6347.6947.510.08%234,838
Aug 8, 202447.7247.7247.6547.6547.47-0.15%235,600
Aug 7, 202447.8247.8447.7247.7247.54-0.06%446,200
Aug 6, 202447.7547.8047.7447.7547.57-0.02%449,800
Aug 5, 202447.8247.8947.7647.7647.58-0.02%428,100
Aug 2, 202447.6647.7947.4947.7747.590.48%323,314
Aug 1, 202447.4547.5747.4547.5447.360.04%247,200
Jul 31, 202447.5447.5547.4847.5247.260.04%412,900
Jul 30, 202447.5247.5347.4747.5047.240.06%435,300
Jul 29, 202447.5147.5147.4647.4747.21-354,200
Jul 26, 202447.4947.5047.4747.4747.210.08%399,412
Jul 25, 202447.4647.5047.4247.4347.17-0.06%411,800
Jul 24, 202447.4747.5147.4347.4647.200.02%445,605
Jul 23, 202447.4347.5047.4247.4547.19-0.02%1,586,018
Jul 22, 202447.5047.5047.4347.4647.200.02%199,000
Jul 19, 202447.3947.4847.3947.4547.190.02%211,311
Jul 18, 202447.4547.4647.4247.4447.18-0.04%2,338,600
Jul 17, 202447.4047.4847.3447.4647.200.02%437,200
Jul 16, 202447.4347.4547.4047.4547.190.17%344,500
Jul 15, 202447.3547.4247.3547.3747.11-0.02%173,600
Jul 12, 202447.3447.4047.3447.3847.120.06%195,700
Jul 11, 202447.3547.4147.3547.3547.090.19%193,300
Jul 10, 202447.2447.2847.2447.2647.000.04%409,500
Jul 9, 202447.2047.2647.2047.2446.980.06%211,640
Jul 8, 202447.2047.2347.1147.2146.95-0.04%185,405
Jul 5, 202447.2247.2547.1847.2346.970.11%240,500
Jul 3, 202447.1447.1847.0547.1846.920.25%167,226
Jul 2, 202447.0947.1047.0647.0646.800.11%192,300
Jul 1, 202447.0447.2047.0147.0146.75-0.38%200,347
Jun 28, 202447.2147.2147.1647.1946.850.02%147,200
Jun 27, 202447.1447.1947.1447.1846.840.06%228,540
Jun 26, 202447.2047.2047.1547.1546.81-0.17%166,938
Jun 25, 202447.2247.2447.2147.2346.89-153,221
Jun 24, 202447.2347.2647.2047.2346.890.02%180,542
Jun 21, 202447.2047.2547.2047.2246.88-200,236
Jun 20, 202447.2447.2447.2047.2246.88-0.04%205,200
Jun 18, 202447.2147.2847.2147.2446.900.06%295,437
Jun 17, 202447.2147.2447.1847.2146.87-0.11%206,913
Jun 14, 202447.2247.2647.2147.2646.920.17%166,800
Jun 13, 202447.1547.2747.1547.1846.840.11%230,049
Jun 12, 202447.1547.2147.1347.1346.790.15%232,700
Jun 11, 202447.0447.0847.0247.0646.720.04%305,611