Skip to main content
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.92
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.9247.9547.9147.9247.92-0.02%293,555
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
Feb 13, 202648.3648.4248.3648.4048.180.08%157,632
Feb 12, 202648.3348.3848.3348.3648.140.08%217,074
Feb 11, 202648.3548.3548.3048.3248.10-0.06%185,144
Feb 10, 202648.3048.3548.3048.3548.130.10%138,472
Feb 9, 202648.2748.3248.2748.3048.08-0.02%144,516
Feb 6, 202648.3248.3348.2948.3148.09-138,477
Feb 5, 202648.3248.3248.2748.3148.090.08%288,324
Feb 4, 202648.2748.2848.2548.2748.050.06%358,357
Feb 3, 202648.2048.2548.2048.2448.020.04%157,539
Feb 2, 202648.1848.2448.1848.2248.00-0.23%184,302
Jan 30, 202648.3248.3548.2948.3348.01-192,094
Jan 29, 202648.2548.3348.2548.3348.010.12%258,932
Jan 28, 202648.2448.3148.2248.2747.950.04%207,110
Jan 27, 202648.2348.2948.2348.2547.93-0.02%210,510
Jan 26, 202648.2248.2848.2248.2647.940.02%276,461
Jan 23, 202648.2148.2648.2148.2547.930.08%187,516
Jan 22, 202648.2048.2648.2048.2147.89-0.06%218,812
Jan 21, 202648.2448.2548.2148.2447.920.06%318,787
Jan 20, 202648.2248.2748.1848.2147.89-0.04%540,722
Jan 16, 202648.2548.2648.1848.2347.910.04%483,980
Jan 15, 202648.1948.2848.1948.2147.89-2,405,405
Jan 14, 202648.1748.2248.1548.2147.890.04%931,149
Jan 13, 202648.1548.2148.1448.1947.870.09%3,837,957
Jan 12, 202648.1548.1748.1448.1547.830.01%322,269
Jan 9, 202648.1648.1848.1348.1447.82-349,952
Jan 8, 202648.1148.1448.1048.1447.820.06%200,380
Jan 7, 202648.1048.1448.0748.1147.790.09%246,403
Jan 6, 202648.0348.1048.0148.0747.750.07%481,991
Jan 5, 202647.9948.0447.9948.0347.710.04%1,447,208
Jan 2, 202648.0148.0247.9848.0147.690.04%469,721
Dec 31, 202547.9448.0147.9447.9947.67-547,541
Dec 30, 202547.9548.0047.8947.9947.670.15%319,016
Dec 29, 202547.9747.9747.9047.9247.60-0.02%385,999
Dec 26, 202547.9747.9747.9147.9347.61-0.05%326,693
Dec 24, 202547.9647.9647.9147.9647.640.04%140,169
Dec 23, 202547.9347.9547.9147.9447.620.02%300,956
Dec 22, 202547.9247.9347.9147.9347.610.03%207,961
Dec 19, 202547.8647.9247.8647.9147.590.04%191,204
Dec 18, 202547.8747.9347.8747.8947.57-0.21%198,395
Dec 17, 202548.0048.0147.9547.9947.570.02%334,137
Dec 16, 202548.0148.0147.9847.9847.560.06%184,772
Dec 15, 202547.9648.0047.9547.9547.53-0.10%237,202
Dec 12, 202547.9448.0147.9448.0047.58-0.02%206,073
Dec 11, 202548.0048.0247.9848.0147.590.06%180,439
Dec 10, 202547.9247.9847.9147.9847.560.02%143,501
Dec 9, 202547.9547.9747.9247.9747.550.06%256,892
Dec 8, 202547.9647.9847.9247.9447.520.02%182,892
Dec 5, 202547.8947.9547.8947.9347.51-223,153
Dec 4, 202547.9247.9747.8847.9347.51-0.04%196,052
Dec 3, 202547.9247.9547.9147.9547.530.13%150,510