Skip to main content
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
48.19
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.1848.2348.1748.1948.19-240,621
Mar 4, 202648.1648.2348.1648.1948.19-143,508
Mar 3, 202648.2048.2648.1848.1948.19-0.19%251,088
Mar 2, 202648.2948.3248.2848.2848.28-0.31%260,750
Feb 27, 202648.4548.4848.4348.4348.32-0.02%144,769
Feb 26, 202648.4148.4548.4148.4448.330.02%198,754
Feb 25, 202648.4448.4548.4248.4348.320.04%138,315
Feb 24, 202648.4248.4448.4148.4148.30-162,204
Feb 23, 202648.4548.4548.3848.4148.30-0.02%227,434
Feb 20, 202648.4348.4348.3948.4248.310.02%262,900
Feb 19, 202648.4048.4248.3948.4148.300.02%457,594
Feb 18, 202648.3948.4148.3348.4048.29-201,508
Feb 17, 202648.3748.4148.3748.4048.29-172,450
Feb 13, 202648.3648.4248.3648.4048.290.08%157,632
Feb 12, 202648.3348.3848.3348.3648.250.08%217,074
Feb 11, 202648.3548.3548.3048.3248.21-0.06%185,144
Feb 10, 202648.3048.3548.3048.3548.240.10%138,472
Feb 9, 202648.2748.3248.2748.3048.19-0.02%144,516
Feb 6, 202648.3248.3348.2948.3148.20-138,477
Feb 5, 202648.3248.3248.2748.3148.200.08%288,324
Feb 4, 202648.2748.2848.2548.2748.160.06%358,357
Feb 3, 202648.2048.2548.2048.2448.130.04%157,539
Feb 2, 202648.1848.2448.1848.2248.11-0.23%184,302
Jan 30, 202648.3248.3548.2948.3348.11-192,094
Jan 29, 202648.2548.3348.2548.3348.110.12%258,932
Jan 28, 202648.2448.3148.2248.2748.050.04%207,110
Jan 27, 202648.2348.2948.2348.2548.03-0.02%210,510
Jan 26, 202648.2248.2848.2248.2648.040.02%276,461
Jan 23, 202648.2148.2648.2148.2548.030.08%187,516
Jan 22, 202648.2048.2648.2048.2147.99-0.06%218,812
Jan 21, 202648.2448.2548.2148.2448.020.06%318,787
Jan 20, 202648.2248.2748.1848.2147.99-0.04%540,722
Jan 16, 202648.2548.2648.1848.2348.010.04%483,980
Jan 15, 202648.1948.2848.1948.2147.99-2,405,405
Jan 14, 202648.1748.2248.1548.2147.990.04%931,149
Jan 13, 202648.1548.2148.1448.1947.970.09%3,837,957
Jan 12, 202648.1548.1748.1448.1547.930.01%322,269
Jan 9, 202648.1648.1848.1348.1447.92-349,952
Jan 8, 202648.1148.1448.1048.1447.920.06%200,380
Jan 7, 202648.1048.1448.0748.1147.890.09%246,403
Jan 6, 202648.0348.1048.0148.0747.850.07%481,991
Jan 5, 202647.9948.0447.9948.0347.820.04%1,447,208
Jan 2, 202648.0148.0247.9848.0147.800.04%469,721
Dec 31, 202547.9448.0147.9447.9947.78-547,541
Dec 30, 202547.9548.0047.8947.9947.780.15%319,016
Dec 29, 202547.9747.9747.9047.9247.71-0.02%385,999
Dec 26, 202547.9747.9747.9147.9347.72-0.05%326,693
Dec 24, 202547.9647.9647.9147.9647.740.04%140,169
Dec 23, 202547.9347.9547.9147.9447.720.02%300,956
Dec 22, 202547.9247.9347.9147.9347.710.03%207,961
Dec 19, 202547.8647.9247.8647.9147.700.04%191,204
Dec 18, 202547.8747.9347.8747.8947.68-0.21%198,395
Dec 17, 202548.0048.0147.9547.9947.670.02%334,137
Dec 16, 202548.0148.0147.9847.9847.660.06%184,772
Dec 15, 202547.9648.0047.9547.9547.63-0.10%237,202
Dec 12, 202547.9448.0147.9448.0047.68-0.02%206,073
Dec 11, 202548.0048.0247.9848.0147.690.06%180,439
Dec 10, 202547.9247.9847.9147.9847.660.02%143,501
Dec 9, 202547.9547.9747.9247.9747.650.06%256,892
Dec 8, 202547.9647.9847.9247.9447.620.02%182,892
Dec 5, 202547.8947.9547.8947.9347.61-223,153
Dec 4, 202547.9247.9747.8847.9347.61-0.04%196,052
Dec 3, 202547.9247.9547.9147.9547.630.13%150,510
Dec 2, 202547.9147.9347.8747.8947.570.04%226,281
Dec 1, 202547.9347.9347.8747.8747.55-0.31%183,864
Nov 28, 202548.0448.0648.0148.0247.59-0.04%93,030
Nov 26, 202547.9748.0647.9248.0447.610.15%237,355
Nov 25, 202547.9648.0147.8747.9747.54-0.03%298,612
Nov 24, 202547.9948.0247.9647.9947.560.09%157,240
Nov 21, 202547.9948.0247.9347.9447.51-0.06%192,159
Nov 20, 202548.0148.0147.8547.9747.54-252,923
Nov 19, 202547.9848.0047.9647.9747.54-0.01%180,568
Nov 18, 202547.9447.9947.9447.9847.550.07%96,061
Nov 17, 202547.9947.9947.9447.9447.510.02%129,749
Nov 14, 202547.9847.9847.9247.9347.50-0.10%161,820
Nov 13, 202547.9447.9847.9347.9847.550.06%125,509
Nov 12, 202547.9848.0047.9247.9547.52-0.08%158,403
Nov 11, 202547.9147.9947.9047.9947.560.10%102,847
Nov 10, 202547.9147.9947.9147.9447.51-115,192
Nov 7, 202547.8947.9947.8947.9447.510.13%207,915
Nov 6, 202547.9347.9747.8847.8847.45-0.08%123,324
Nov 5, 202547.9647.9647.8947.9247.490.13%224,937
Nov 4, 202547.8947.9847.8547.8647.43-0.13%142,736
Nov 3, 202547.9447.9447.8747.9247.49-0.27%172,775
Oct 31, 202548.0348.0648.0148.0547.520.13%131,513
Oct 30, 202547.9748.0347.9647.9947.46-0.12%135,216
Oct 29, 202548.0748.0847.9448.0547.520.08%179,402
Oct 28, 202548.0348.1248.0148.0147.48-0.21%158,204
Oct 27, 202548.0748.1148.0348.1147.580.08%152,914
Oct 24, 202548.0148.0948.0148.0747.54-125,900
Oct 23, 202548.0748.0748.0348.0747.540.06%131,067
Oct 22, 202548.1048.1047.9748.0447.51-0.06%114,415
Oct 21, 202548.1048.1348.0048.0747.54-156,106
Oct 20, 202548.1348.1348.0548.0747.54-0.06%155,408
Oct 17, 202548.0948.1348.0648.1047.570.10%153,605
Oct 16, 202548.0748.1348.0548.0547.52-0.02%125,687
Oct 15, 202548.0548.1048.0448.0647.53-230,212
Oct 14, 202548.0948.1248.0648.0647.53-0.10%117,909
Oct 13, 202548.0748.1548.0748.1147.580.04%167,217
Oct 10, 202548.0748.1348.0548.0947.560.09%132,325