Skip to main content
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.93
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.8947.9547.8947.9347.93-223,153
Dec 4, 202547.9247.9747.8847.9347.93-0.04%196,052
Dec 3, 202547.9247.9547.9147.9547.950.13%150,506
Dec 2, 202547.9147.9347.8747.8947.890.04%226,281
Dec 1, 202547.9347.9347.8747.8747.87-0.31%183,864
Nov 28, 202548.0448.0648.0148.0247.91-0.04%93,030
Nov 26, 202547.9748.0647.9248.0447.930.15%237,355
Nov 25, 202547.9648.0147.8747.9747.86-0.03%298,612
Nov 24, 202547.9948.0247.9647.9947.880.09%157,240
Nov 21, 202547.9948.0247.9347.9447.83-0.06%192,159
Nov 20, 202548.0148.0147.8547.9747.86-252,923
Nov 19, 202547.9848.0047.9647.9747.86-0.01%180,568
Nov 18, 202547.9447.9947.9447.9847.870.07%96,061
Nov 17, 202547.9947.9947.9447.9447.830.02%129,749
Nov 14, 202547.9847.9847.9247.9347.82-0.10%161,820
Nov 13, 202547.9447.9847.9347.9847.870.06%125,509
Nov 12, 202547.9848.0047.9247.9547.84-0.08%158,403
Nov 11, 202547.9147.9947.9047.9947.880.10%102,847
Nov 10, 202547.9147.9947.9147.9447.83-115,192
Nov 7, 202547.8947.9947.8947.9447.830.13%207,915
Nov 6, 202547.9347.9747.8847.8847.77-0.08%123,324
Nov 5, 202547.9647.9647.8947.9247.810.13%224,937
Nov 4, 202547.8947.9847.8547.8647.75-0.13%142,736
Nov 3, 202547.9447.9447.8747.9247.81-0.27%172,775
Oct 31, 202548.0348.0648.0148.0547.840.13%131,513
Oct 30, 202547.9748.0347.9647.9947.78-0.12%135,216
Oct 29, 202548.0748.0847.9448.0547.840.08%179,402
Oct 28, 202548.0348.1248.0148.0147.80-0.21%158,204
Oct 27, 202548.0748.1148.0348.1147.900.08%152,914
Oct 24, 202548.0148.0948.0148.0747.86-125,900
Oct 23, 202548.0748.0748.0348.0747.860.06%131,067
Oct 22, 202548.1048.1047.9748.0447.83-0.06%114,415
Oct 21, 202548.1048.1348.0048.0747.86-156,106
Oct 20, 202548.1348.1348.0548.0747.86-0.06%155,408
Oct 17, 202548.0948.1348.0648.1047.890.10%153,605
Oct 16, 202548.0748.1348.0548.0547.84-0.02%125,687
Oct 15, 202548.0548.1048.0448.0647.85-230,212
Oct 14, 202548.0948.1248.0648.0647.85-0.10%117,909
Oct 13, 202548.0748.1548.0748.1147.900.04%167,217
Oct 10, 202548.0748.1348.0548.0947.880.09%132,325
Oct 9, 202548.0548.0948.0548.0547.84-0.06%159,407
Oct 8, 202548.1048.1348.0648.0847.87-0.06%169,931
Oct 7, 202548.1248.1348.0748.1147.90-219,642
Oct 6, 202548.1348.1348.0148.1147.90-227,064
Oct 3, 202548.1448.1448.0648.1147.90-168,100
Oct 2, 202548.0448.1248.0448.1147.90-0.06%237,056
Oct 1, 202548.1248.1848.1148.1447.93-0.17%184,206
Sep 30, 202548.2048.2748.1048.2247.900.08%190,071
Sep 29, 202548.1748.2548.1748.1847.86-0.06%1,155,271
Sep 26, 202548.2448.3148.1848.2147.89-0.17%137,439
Sep 25, 202548.2648.3148.2448.2947.97-0.06%176,488
Sep 24, 202548.4048.4048.2748.3248.00-0.10%175,791
Sep 23, 202548.4048.4348.3048.3748.05-0.06%107,054
Sep 22, 202548.3948.4348.3748.4048.08-0.04%151,522
Sep 19, 202548.4548.4548.3948.4248.100.02%226,363
Sep 18, 202548.4148.4448.3948.4148.090.02%447,782
Sep 17, 202548.4948.5148.3348.4048.08-0.12%521,002
Sep 16, 202548.4148.4748.4148.4648.140.04%297,375
Sep 15, 202548.4448.4848.3548.4448.12-0.04%256,903
Sep 12, 202548.3748.4748.3548.4648.140.02%184,683
Sep 11, 202548.4048.4648.4048.4548.130.10%187,807
Sep 10, 202548.3448.4348.3148.4048.080.19%146,893
Sep 9, 202548.3948.3948.3148.3147.99-0.04%213,507
Sep 8, 202548.2748.3848.2148.3348.010.06%190,488
Sep 5, 202548.2148.3048.2148.3047.980.21%275,387
Sep 4, 202548.1748.2048.1648.2047.88-197,529
Sep 3, 202548.1148.2048.0648.2047.880.23%482,307
Sep 2, 202548.1348.1848.0848.0947.77-0.31%209,526
Aug 29, 202548.2348.2848.2048.2447.81-182,542
Aug 28, 202548.2248.2948.2248.2447.81-0.06%142,579
Aug 27, 202548.2748.2748.2348.2747.840.06%155,114
Aug 26, 202548.2548.2748.2348.2447.81-0.02%157,899
Aug 25, 202548.2348.2648.2148.2547.82-190,392
Aug 22, 202548.1448.2648.1448.2547.820.15%175,189
Aug 21, 202548.1848.1948.1248.1847.750.01%151,756
Aug 20, 202548.1448.2048.1448.1847.75-0.03%131,067
Aug 19, 202548.1948.2148.1748.1947.76-185,465
Aug 18, 202548.1648.1948.1548.1947.760.04%143,484
Aug 15, 202548.1248.1848.1248.1747.74-0.02%207,845
Aug 14, 202548.1948.1948.1648.1847.75-0.02%189,288
Aug 13, 202548.1848.2048.1248.1947.76-0.12%192,394
Aug 12, 202548.1648.2548.1348.2547.820.25%305,848
Aug 11, 202548.1248.1448.1148.1347.700.04%104,428
Aug 8, 202548.1448.1448.0948.1147.680.02%114,288
Aug 7, 202548.0848.1948.0848.1047.670.06%128,090
Aug 6, 202548.1048.1048.0648.0747.640.02%158,923
Aug 5, 202548.0748.1648.0448.0647.630.02%187,509
Aug 4, 202548.0348.0748.0348.0547.62-184,802
Aug 1, 202548.0048.0648.0048.0547.620.13%160,578
Jul 31, 202548.0348.0347.9747.9947.460.06%180,003
Jul 30, 202547.9848.0347.9547.9647.43-0.08%158,986
Jul 29, 202547.9348.0147.9348.0047.470.10%191,596
Jul 28, 202547.9947.9947.9147.9547.420.04%193,368
Jul 25, 202547.9147.9447.9147.9347.400.02%119,549
Jul 24, 202547.9347.9447.9047.9247.390.04%206,252
Jul 23, 202547.9547.9547.8947.9047.370.02%165,205
Jul 22, 202547.9347.9347.8947.8947.36-0.01%180,909
Jul 21, 202547.9447.9547.8947.9047.370.05%146,410
Jul 18, 202547.8847.8947.8547.8747.340.04%257,681
Jul 17, 202547.9147.9147.8447.8547.33-0.04%259,506