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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.89 | 47.95 | 47.89 | 47.93 | 47.93 | - | 223,153 |
| Dec 4, 2025 | 47.92 | 47.97 | 47.88 | 47.93 | 47.93 | -0.04% | 196,052 |
| Dec 3, 2025 | 47.92 | 47.95 | 47.91 | 47.95 | 47.95 | 0.13% | 150,506 |
| Dec 2, 2025 | 47.91 | 47.93 | 47.87 | 47.89 | 47.89 | 0.04% | 226,281 |
| Dec 1, 2025 | 47.93 | 47.93 | 47.87 | 47.87 | 47.87 | -0.31% | 183,864 |
| Nov 28, 2025 | 48.04 | 48.06 | 48.01 | 48.02 | 47.91 | -0.04% | 93,030 |
| Nov 26, 2025 | 47.97 | 48.06 | 47.92 | 48.04 | 47.93 | 0.15% | 237,355 |
| Nov 25, 2025 | 47.96 | 48.01 | 47.87 | 47.97 | 47.86 | -0.03% | 298,612 |
| Nov 24, 2025 | 47.99 | 48.02 | 47.96 | 47.99 | 47.88 | 0.09% | 157,240 |
| Nov 21, 2025 | 47.99 | 48.02 | 47.93 | 47.94 | 47.83 | -0.06% | 192,159 |
| Nov 20, 2025 | 48.01 | 48.01 | 47.85 | 47.97 | 47.86 | - | 252,923 |
| Nov 19, 2025 | 47.98 | 48.00 | 47.96 | 47.97 | 47.86 | -0.01% | 180,568 |
| Nov 18, 2025 | 47.94 | 47.99 | 47.94 | 47.98 | 47.87 | 0.07% | 96,061 |
| Nov 17, 2025 | 47.99 | 47.99 | 47.94 | 47.94 | 47.83 | 0.02% | 129,749 |
| Nov 14, 2025 | 47.98 | 47.98 | 47.92 | 47.93 | 47.82 | -0.10% | 161,820 |
| Nov 13, 2025 | 47.94 | 47.98 | 47.93 | 47.98 | 47.87 | 0.06% | 125,509 |
| Nov 12, 2025 | 47.98 | 48.00 | 47.92 | 47.95 | 47.84 | -0.08% | 158,403 |
| Nov 11, 2025 | 47.91 | 47.99 | 47.90 | 47.99 | 47.88 | 0.10% | 102,847 |
| Nov 10, 2025 | 47.91 | 47.99 | 47.91 | 47.94 | 47.83 | - | 115,192 |
| Nov 7, 2025 | 47.89 | 47.99 | 47.89 | 47.94 | 47.83 | 0.13% | 207,915 |
| Nov 6, 2025 | 47.93 | 47.97 | 47.88 | 47.88 | 47.77 | -0.08% | 123,324 |
| Nov 5, 2025 | 47.96 | 47.96 | 47.89 | 47.92 | 47.81 | 0.13% | 224,937 |
| Nov 4, 2025 | 47.89 | 47.98 | 47.85 | 47.86 | 47.75 | -0.13% | 142,736 |
| Nov 3, 2025 | 47.94 | 47.94 | 47.87 | 47.92 | 47.81 | -0.27% | 172,775 |
| Oct 31, 2025 | 48.03 | 48.06 | 48.01 | 48.05 | 47.84 | 0.13% | 131,513 |
| Oct 30, 2025 | 47.97 | 48.03 | 47.96 | 47.99 | 47.78 | -0.12% | 135,216 |
| Oct 29, 2025 | 48.07 | 48.08 | 47.94 | 48.05 | 47.84 | 0.08% | 179,402 |
| Oct 28, 2025 | 48.03 | 48.12 | 48.01 | 48.01 | 47.80 | -0.21% | 158,204 |
| Oct 27, 2025 | 48.07 | 48.11 | 48.03 | 48.11 | 47.90 | 0.08% | 152,914 |
| Oct 24, 2025 | 48.01 | 48.09 | 48.01 | 48.07 | 47.86 | - | 125,900 |
| Oct 23, 2025 | 48.07 | 48.07 | 48.03 | 48.07 | 47.86 | 0.06% | 131,067 |
| Oct 22, 2025 | 48.10 | 48.10 | 47.97 | 48.04 | 47.83 | -0.06% | 114,415 |
| Oct 21, 2025 | 48.10 | 48.13 | 48.00 | 48.07 | 47.86 | - | 156,106 |
| Oct 20, 2025 | 48.13 | 48.13 | 48.05 | 48.07 | 47.86 | -0.06% | 155,408 |
| Oct 17, 2025 | 48.09 | 48.13 | 48.06 | 48.10 | 47.89 | 0.10% | 153,605 |
| Oct 16, 2025 | 48.07 | 48.13 | 48.05 | 48.05 | 47.84 | -0.02% | 125,687 |
| Oct 15, 2025 | 48.05 | 48.10 | 48.04 | 48.06 | 47.85 | - | 230,212 |
| Oct 14, 2025 | 48.09 | 48.12 | 48.06 | 48.06 | 47.85 | -0.10% | 117,909 |
| Oct 13, 2025 | 48.07 | 48.15 | 48.07 | 48.11 | 47.90 | 0.04% | 167,217 |
| Oct 10, 2025 | 48.07 | 48.13 | 48.05 | 48.09 | 47.88 | 0.09% | 132,325 |
| Oct 9, 2025 | 48.05 | 48.09 | 48.05 | 48.05 | 47.84 | -0.06% | 159,407 |
| Oct 8, 2025 | 48.10 | 48.13 | 48.06 | 48.08 | 47.87 | -0.06% | 169,931 |
| Oct 7, 2025 | 48.12 | 48.13 | 48.07 | 48.11 | 47.90 | - | 219,642 |
| Oct 6, 2025 | 48.13 | 48.13 | 48.01 | 48.11 | 47.90 | - | 227,064 |
| Oct 3, 2025 | 48.14 | 48.14 | 48.06 | 48.11 | 47.90 | - | 168,100 |
| Oct 2, 2025 | 48.04 | 48.12 | 48.04 | 48.11 | 47.90 | -0.06% | 237,056 |
| Oct 1, 2025 | 48.12 | 48.18 | 48.11 | 48.14 | 47.93 | -0.17% | 184,206 |
| Sep 30, 2025 | 48.20 | 48.27 | 48.10 | 48.22 | 47.90 | 0.08% | 190,071 |
| Sep 29, 2025 | 48.17 | 48.25 | 48.17 | 48.18 | 47.86 | -0.06% | 1,155,271 |
| Sep 26, 2025 | 48.24 | 48.31 | 48.18 | 48.21 | 47.89 | -0.17% | 137,439 |