Skip to main content
logo
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.92
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
47.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.9247.9547.9247.93--10,113
Apr 27, 202647.9547.9847.9347.9347.93-0.04%145,302
Apr 24, 202647.9347.9847.9147.9547.950.04%152,937
Apr 23, 202647.9847.9847.9247.9347.93-0.07%149,325
Apr 22, 202647.9547.9947.9547.9747.97-0.01%183,202
Apr 21, 202648.0048.0047.9647.9747.97-0.06%99,500
Apr 20, 202647.9948.0147.9748.0048.000.02%127,430
Apr 17, 202647.9348.0147.9347.9947.990.10%163,301
Apr 16, 202647.9747.9747.9247.9447.94-189,650
Apr 15, 202647.9647.9647.9147.9447.94-0.02%216,413
Apr 14, 202647.9447.9947.9447.9547.95-0.02%162,376
Apr 13, 202647.9547.9847.9447.9647.960.06%136,758
Apr 10, 202647.9647.9747.8947.9347.93-0.02%152,240
Apr 9, 202647.9447.9647.9247.9447.940.02%177,459
Apr 8, 202647.8947.9747.8947.9347.930.17%164,047
Apr 7, 202647.8147.8547.8047.8547.850.08%192,730
Apr 6, 202647.8447.8447.8047.8147.81-0.06%217,857
Apr 2, 202647.8247.8547.7547.8447.840.13%171,056
Apr 1, 202647.8147.8347.7747.7847.78-0.10%243,164
Mar 31, 202647.8347.8747.8247.8347.730.10%161,477
Mar 30, 202647.8447.8647.7847.7847.68-0.02%300,200
Mar 27, 202647.8147.8247.7647.7947.69-0.06%215,128
Mar 26, 202647.8647.8647.7947.8247.72-0.04%239,795
Mar 25, 202647.8347.8847.7847.8447.740.13%203,497
Mar 24, 202647.9147.9147.7747.7847.68-0.29%226,174
Mar 23, 202647.9747.9747.9147.9247.820.04%241,512
Mar 20, 202648.0448.0747.8947.9047.80-0.31%198,588
Mar 19, 202648.1048.1048.0248.0547.95-0.02%254,933
Mar 18, 202648.1248.1548.0348.0647.96-0.17%634,381
Mar 17, 202648.1148.2048.1148.1448.040.04%210,610
Mar 16, 202648.1848.2048.1148.1248.02-0.08%744,633
Mar 13, 202648.1248.1848.1048.1648.050.07%435,762
Mar 12, 202648.1348.1848.1048.1348.02-0.09%256,636
Mar 11, 202648.1748.2148.1348.1748.06-0.03%175,753
Mar 10, 202648.2048.2348.1848.1948.080.01%155,464
Mar 9, 202648.2048.2148.1548.1848.07-0.04%162,548
Mar 6, 202648.1548.2148.1548.2048.090.02%203,604
Mar 5, 202648.1848.2348.1748.1948.08-240,621
Mar 4, 202648.1648.2348.1648.1948.08-143,508
Mar 3, 202648.2048.2648.1848.1948.08-0.19%251,088
Mar 2, 202648.2948.3248.2848.2848.17-0.31%260,750
Feb 27, 202648.4548.4848.4348.4348.21-0.02%144,769
Feb 26, 202648.4148.4548.4148.4448.220.02%198,754
Feb 25, 202648.4448.4548.4248.4348.210.04%138,315
Feb 24, 202648.4248.4448.4148.4148.19-162,204
Feb 23, 202648.4548.4548.3848.4148.19-0.02%227,434
Feb 20, 202648.4348.4348.3948.4248.200.02%262,900
Feb 19, 202648.4048.4248.3948.4148.190.02%457,594
Feb 18, 202648.3948.4148.3348.4048.18-201,508
Feb 17, 202648.3748.4148.3748.4048.18-172,450