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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202547.9848.0347.9547.96--0.08%134,891
Jul 29, 202547.9348.0147.9348.0048.000.10%191,596
Jul 28, 202547.9947.9947.9147.9547.950.04%193,368
Jul 25, 202547.9147.9447.9147.9347.930.02%119,549
Jul 24, 202547.9347.9447.9047.9247.920.04%206,252
Jul 23, 202547.9547.9547.8947.9047.900.02%165,205
Jul 22, 202547.9347.9347.8947.8947.89-0.01%180,909
Jul 21, 202547.9447.9547.8947.9047.900.05%146,410
Jul 18, 202547.8847.8947.8547.8747.870.04%257,681
Jul 17, 202547.9147.9147.8447.8547.85-0.04%259,506
Jul 16, 202547.9147.9347.8647.8747.87-0.07%878,012
Jul 15, 202547.9447.9447.8947.9147.91-0.03%219,680
Jul 14, 202547.8647.9347.8547.9247.920.06%153,608
Jul 11, 202547.9047.9047.8747.8947.89-185,553
Jul 10, 202547.8447.9047.8447.8947.890.02%171,754
Jul 9, 202547.8647.8847.8247.8847.880.15%163,637
Jul 8, 202547.7947.8747.7847.8147.810.04%163,013
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