Skip to main content
logo
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
46.48
-0.20 (-0.42%)
At close: Sep 28, 2026, 4:00 PM EDT
46.48
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:00 PM EDT

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202646.6146.6546.5946.55--0.28%40,074
Sep 25, 202646.7246.7946.6146.6846.68-0.07%468,900
Sep 24, 202646.8746.9146.7046.7146.71-0.38%539,704
Sep 23, 202647.0347.1046.8446.8946.89-0.36%587,873
Sep 22, 202647.1247.1446.9647.0647.06-0.19%659,979
Sep 21, 202647.1647.1947.1147.1547.150.04%341,280
Sep 18, 202647.2547.2547.0847.1347.13-0.17%461,647
Sep 17, 202647.2547.2747.1747.2147.210.13%246,144
Sep 16, 202647.2547.2847.1547.1547.15-0.13%561,310
Sep 15, 202647.3347.3347.2147.2147.21-0.17%321,968
Sep 14, 202647.2947.3447.2747.2947.29-0.04%357,303
Sep 11, 202647.2647.3547.2647.3147.310.02%237,691
Sep 10, 202647.3847.3847.2247.3047.30-0.23%222,139
Sep 9, 202647.4847.5247.3847.4147.41-0.25%294,923
Sep 8, 202647.5847.5847.4947.5347.53-0.04%237,433
Sep 4, 202647.5647.5847.5047.5547.550.11%197,300
Sep 3, 202647.5447.6547.5047.5047.50-0.08%198,806
Sep 2, 202647.5747.6347.5447.5447.540.02%398,336
Sep 1, 202647.5747.6147.5347.5347.53-0.20%266,100
Aug 31, 202647.7147.7547.7047.7347.62-0.06%161,981
Aug 28, 202647.7747.8147.7447.7647.65-0.02%293,109
Aug 27, 202647.7947.8247.7647.7747.66-0.02%198,995
Aug 26, 202647.7647.8047.7647.7847.67-181,750
Aug 25, 202647.7747.8247.7447.7847.670.04%140,108
Aug 24, 202647.7047.7847.7047.7647.65-207,549
Aug 21, 202647.7347.7747.6647.7647.650.10%426,526
Aug 20, 202647.7047.7447.6747.7147.60-0.04%280,395
Aug 19, 202647.6947.7347.6847.7347.620.10%868,353
Aug 18, 202647.6747.7147.6447.6847.570.02%207,616
Aug 17, 202647.7247.7647.6747.6747.56-0.13%155,977
Aug 14, 202647.7447.7847.7247.7347.62-0.09%133,932
Aug 13, 202647.7347.7947.7347.7847.670.12%222,095
Aug 12, 202647.7447.7647.7047.7247.61-0.02%130,789
Aug 11, 202647.6947.7447.6947.7347.620.10%145,651
Aug 10, 202647.7647.7647.6347.6847.57-0.15%382,884
Aug 7, 202647.6847.7547.6847.7547.640.17%179,350
Aug 6, 202647.7147.7247.6447.6747.56-0.04%272,325
Aug 5, 202647.6547.7047.6347.6947.580.13%224,996
Aug 4, 202647.5647.6447.5547.6347.520.23%258,936
Aug 3, 202647.5647.5747.5247.5247.410.03%267,365
Jul 31, 202647.6047.6447.5747.6147.40-179,681
Jul 30, 202647.6547.6647.5947.6147.40-0.08%107,323
Jul 29, 202647.6247.6947.5947.6547.440.06%359,517
Jul 28, 202647.6247.6847.5947.6247.410.04%329,219
Jul 27, 202647.6547.7247.5947.6047.39-0.01%236,969
Jul 24, 202647.5647.6347.4847.6147.390.12%181,343
Jul 23, 202647.6547.6547.5047.5547.34-0.31%193,931
Jul 22, 202647.7347.7447.6847.7047.49-0.15%111,290
Jul 21, 202647.7947.7947.7247.7747.56-0.07%148,695
Jul 20, 202647.8147.8347.7947.8147.59-0.01%145,745