Skip to main content
logo
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.72
-0.02 (-0.04%)
May 22, 2026, 4:00 PM EDT - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202647.6947.7647.6947.7247.72-0.04%169,686
May 21, 202647.6447.7447.6447.7447.740.06%292,336
May 20, 202647.6647.7347.6647.7147.710.13%1,133,151
May 19, 202647.6647.6847.6247.6547.65-0.10%179,132
May 18, 202647.7047.7147.6747.7047.700.02%183,522
May 15, 202647.7147.7147.5947.6947.69-0.04%220,787
May 14, 202647.7247.7547.7147.7147.71-0.08%126,336
May 13, 202647.7547.7747.7147.7547.75-0.04%108,844
May 12, 202647.7947.8647.7247.7747.77-0.06%221,856
May 11, 202647.8047.8347.7847.8047.80-193,493
May 8, 202647.8147.8347.7947.8047.800.08%185,764
May 7, 202647.8247.8347.7647.7647.76-0.10%154,462
May 6, 202647.8247.8347.7847.8147.810.10%162,850
May 5, 202647.7847.8047.7247.7647.760.02%274,886
May 4, 202647.7647.7947.7247.7547.75-0.02%220,008
May 1, 202647.8247.8447.7647.7647.76-0.03%392,975
Apr 30, 202647.9047.9147.8547.8847.770.02%172,750
Apr 29, 202647.9247.9247.8747.8747.76-0.10%150,564
Apr 28, 202647.9247.9547.9147.9247.81-0.02%293,555
Apr 27, 202647.9547.9847.9347.9347.82-0.04%145,302
Apr 24, 202647.9347.9847.9147.9547.840.04%152,937
Apr 23, 202647.9847.9847.9247.9347.82-0.07%149,325
Apr 22, 202647.9547.9947.9547.9747.86-0.01%183,204
Apr 21, 202648.0048.0047.9647.9747.86-0.06%99,708
Apr 20, 202647.9948.0147.9748.0047.890.02%127,430
Apr 17, 202647.9348.0147.9347.9947.880.10%163,301
Apr 16, 202647.9747.9747.9247.9447.83-189,650
Apr 15, 202647.9647.9647.9147.9447.83-0.02%216,413
Apr 14, 202647.9447.9947.9447.9547.84-0.02%162,376
Apr 13, 202647.9547.9847.9447.9647.850.06%136,758
Apr 10, 202647.9647.9747.8947.9347.82-0.02%152,240
Apr 9, 202647.9447.9647.9247.9447.830.02%177,459
Apr 8, 202647.8947.9747.8947.9347.820.17%164,289
Apr 7, 202647.8147.8547.8047.8547.740.08%192,730
Apr 6, 202647.8447.8447.8047.8147.70-0.06%217,857
Apr 2, 202647.8247.8547.7547.8447.730.13%171,076
Apr 1, 202647.8147.8347.7747.7847.670.11%243,164
Mar 31, 202647.8347.8747.8247.8347.620.10%161,477
Mar 30, 202647.8447.8647.7847.7847.57-0.02%300,200
Mar 27, 202647.8147.8247.7647.7947.58-0.06%215,128
Mar 26, 202647.8647.8647.7947.8247.61-0.04%239,795
Mar 25, 202647.8347.8847.7847.8447.630.13%203,497
Mar 24, 202647.9147.9147.7747.7847.57-0.29%226,174
Mar 23, 202647.9747.9747.9147.9247.710.04%241,512
Mar 20, 202648.0448.0747.8947.9047.69-0.31%198,588
Mar 19, 202648.1048.1048.0248.0547.84-0.02%254,933
Mar 18, 202648.1248.1548.0348.0647.85-0.17%634,381
Mar 17, 202648.1148.2048.1148.1447.930.04%210,610
Mar 16, 202648.1848.2048.1148.1247.91-0.08%744,633
Mar 13, 202648.1248.1848.1048.1647.950.07%435,762