State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

NYSEARCA: SHM · Real-Time Price · USD

47.67

-0.06 (-0.13%)

At close: Aug 17, 2026, 4:00 PM EDT

47.67

0.00 (0.00%)

Pre-market: Aug 18, 2026, 4:00 AM EDT

SHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	47.72	47.76	47.67	47.67	47.67	-0.13%	155,977
Aug 14, 2026	47.74	47.78	47.72	47.73	47.73	-0.09%	133,932
Aug 13, 2026	47.73	47.79	47.73	47.78	47.78	0.12%	222,094
Aug 12, 2026	47.74	47.76	47.70	47.72	47.72	-0.02%	130,788
Aug 11, 2026	47.69	47.74	47.69	47.73	47.73	0.10%	145,650
Aug 10, 2026	47.76	47.76	47.63	47.68	47.68	-0.15%	382,883
Aug 7, 2026	47.68	47.75	47.68	47.75	47.75	0.17%	179,349
Aug 6, 2026	47.71	47.72	47.64	47.67	47.67	-0.04%	272,324
Aug 5, 2026	47.65	47.70	47.63	47.69	47.69	0.13%	224,996
Aug 4, 2026	47.56	47.64	47.55	47.63	47.63	0.23%	258,935
Aug 3, 2026	47.56	47.57	47.52	47.52	47.52	0.03%	267,365
Jul 31, 2026	47.60	47.64	47.57	47.61	47.50	-	179,681
Jul 30, 2026	47.65	47.66	47.59	47.61	47.50	-0.08%	107,323
Jul 29, 2026	47.62	47.69	47.59	47.65	47.54	0.06%	359,517
Jul 28, 2026	47.62	47.68	47.59	47.62	47.51	0.04%	329,219
Jul 27, 2026	47.65	47.72	47.59	47.60	47.49	-0.01%	236,969
Jul 24, 2026	47.56	47.63	47.48	47.61	47.50	0.12%	181,343
Jul 23, 2026	47.65	47.65	47.50	47.55	47.44	-0.31%	193,931
Jul 22, 2026	47.73	47.74	47.68	47.70	47.59	-0.15%	111,290
Jul 21, 2026	47.79	47.79	47.72	47.77	47.66	-0.07%	148,695
Jul 20, 2026	47.81	47.83	47.79	47.81	47.70	-0.01%	145,745
Jul 17, 2026	47.77	47.81	47.74	47.81	47.70	0.15%	844,961
Jul 16, 2026	47.83	47.83	47.74	47.74	47.63	-0.08%	271,778
Jul 15, 2026	47.88	47.89	47.77	47.78	47.67	-0.19%	1,465,532
Jul 14, 2026	47.88	47.90	47.82	47.87	47.76	0.02%	184,831
Jul 13, 2026	47.88	47.89	47.84	47.86	47.75	-0.02%	138,173
Jul 10, 2026	47.86	47.88	47.82	47.87	47.76	0.06%	139,780
Jul 9, 2026	47.86	47.88	47.82	47.84	47.74	-	133,764
Jul 8, 2026	47.85	47.88	47.80	47.84	47.73	0.02%	269,857
Jul 7, 2026	47.91	47.92	47.82	47.83	47.72	-0.17%	301,715
Jul 6, 2026	47.90	47.96	47.90	47.91	47.80	0.02%	220,622
Jul 2, 2026	47.88	47.91	47.84	47.90	47.79	0.13%	221,084
Jul 1, 2026	47.88	47.89	47.82	47.84	47.73	-0.04%	228,831
Jun 30, 2026	47.97	47.99	47.96	47.97	47.75	-0.01%	185,443
Jun 29, 2026	47.97	48.02	47.96	47.97	47.76	-0.02%	168,146
Jun 26, 2026	47.95	47.99	47.94	47.98	47.77	0.06%	123,946
Jun 25, 2026	47.97	47.97	47.91	47.95	47.74	0.02%	182,282
Jun 24, 2026	47.94	47.96	47.91	47.94	47.73	-0.02%	205,773
Jun 23, 2026	47.92	47.95	47.91	47.95	47.74	0.06%	149,359
Jun 22, 2026	47.93	47.95	47.90	47.92	47.71	-0.03%	165,679
Jun 18, 2026	47.87	47.94	47.87	47.94	47.72	0.09%	104,921
Jun 17, 2026	47.88	47.94	47.87	47.89	47.68	-0.06%	240,606
Jun 16, 2026	47.90	47.93	47.88	47.92	47.71	0.04%	186,424
Jun 15, 2026	47.90	47.92	47.87	47.90	47.69	0.05%	123,414
Jun 12, 2026	47.85	47.91	47.83	47.88	47.66	0.05%	195,669
Jun 11, 2026	47.85	47.88	47.79	47.85	47.64	0.02%	178,046
Jun 10, 2026	47.84	47.88	47.81	47.84	47.63	-0.06%	168,424
Jun 9, 2026	47.83	47.89	47.82	47.87	47.66	0.05%	130,928
Jun 8, 2026	47.86	47.86	47.81	47.85	47.63	0.03%	142,861
Jun 5, 2026	47.86	47.87	47.78	47.83	47.62	-0.10%	156,392