Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) Historical

SHM SPDR Nuveen Bloomberg Short Term Municipal Bond ETF

47.47

0.04 (0.08%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SHM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	47.47	0.04	0.08%	47.49	47.50	47.47	398,773
Jul 25 2024	47.43	-0.03	-0.06%	47.46	47.50	47.42	411,372
Jul 24 2024	47.46	0.01	0.02%	47.47	47.51	47.43	445,044
Jul 23 2024	47.45	-0.01	-0.02%	47.43	47.50	47.415	1,585,788
Jul 22 2024	47.46	0.01	0.02%	47.50	47.50	47.432	198,417
Jul 19 2024	47.45	0.01	0.02%	47.39	47.48	47.39	180,531
Jul 18 2024	47.44	-0.02	-0.04%	47.45	47.46	47.42	2,338,589
Jul 17 2024	47.46	0.01	0.02%	47.40	47.48	47.34	436,252
Jul 16 2024	47.45	0.08	0.17%	47.43	47.45	47.40	344,116
Jul 15 2024	47.37	-0.01	-0.02%	47.35	47.42	47.35	172,665
Jul 12 2024	47.38	0.03	0.06%	47.34	47.40	47.34	195,203
Jul 11 2024	47.35	0.09	0.19%	47.35	47.4113	47.35	192,003
Jul 10 2024	47.26	0.02	0.04%	47.24	47.28	47.24	409,104
Jul 09 2024	47.24	0.03	0.06%	47.20	47.26	47.20	211,112
Jul 08 2024	47.21	-0.02	-0.04%	47.20	47.23	47.11	185,266
Jul 05 2024	47.23	0.05	0.11%	47.22	47.25	47.1757	240,486
Jul 03 2024	47.18	0.12	0.25%	47.14	47.18	47.05	167,226
Jul 02 2024	47.06	0.05	0.11%	47.09	47.10	47.06	192,068
Jul 01 2024	47.01	-0.17	-0.36%	47.04	47.20	47.01	200,111
Jun 28 2024	47.18	0.00	0.00%	47.18	47.18	47.18	0
Jun 27 2024	47.18	0.03	0.06%	47.14	47.19	47.135	228,419
Jun 26 2024	47.15	-0.09	-0.19%	47.20	47.20	47.15	166,764
Jun 25 2024	47.24	0.01	0.02%	47.22	47.24	47.2126	152,814
Jun 24 2024	47.23	-0.02	-0.04%	47.23	47.26	47.2009	180,232
Jun 21 2024	47.25	0.03	0.06%	47.20	47.25	47.20	207,539
Jun 20 2024	47.22	-0.02	-0.04%	47.24	47.24	47.20	204,913
Jun 18 2024	47.24	0.03	0.06%	47.21	47.28	47.21	295,128
Jun 17 2024	47.21	-0.05	-0.11%	47.21	47.2388	47.18	206,646
Jun 14 2024	47.26	0.08	0.17%	47.22	47.26	47.21	166,524
Jun 13 2024	47.18	0.05	0.11%	47.15	47.271	47.15	229,845
Jun 12 2024	47.13	0.07	0.15%	47.15	47.2085	47.13	229,796
Jun 11 2024	47.06	0.02	0.04%	47.04	47.08	47.02	305,386
Jun 10 2024	47.04	0.04	0.09%	47.01	47.05	47.00	202,834
Jun 07 2024	47.00	-0.08	-0.17%	47.03	47.06	47.00	215,641
Jun 06 2024	47.08	0.03	0.06%	47.08	47.10	47.06	260,090
Jun 05 2024	47.05	0.11	0.23%	46.98	47.05	46.9524	263,390
Jun 04 2024	46.94	0.07	0.15%	46.90	46.98	46.90	424,867
Jun 03 2024	46.87	-0.03	-0.05%	46.85	46.885	46.76	264,430
May 31 2024	46.895	0.01	0.01%	46.88	46.9285	46.85	297,681
May 30 2024	46.89	0.05	0.11%	46.86	46.904	46.835	196,310
May 29 2024	46.84	-0.10	-0.21%	46.90	46.97	46.84	271,631
May 28 2024	46.94	-0.02	-0.04%	46.9511	46.97	46.93	265,991
May 24 2024	46.96	0.00	0.00%	46.95	47.01	46.92	197,410
May 23 2024	46.96	-0.06	-0.13%	47.00	47.0396	46.94	185,187
May 22 2024	47.02	-0.12	-0.25%	47.10	47.10	47.00	283,238
May 21 2024	47.14	-0.02	-0.04%	47.20	47.20	47.13	241,612
May 20 2024	47.16	-0.05	-0.11%	47.22	47.2469	47.15	286,751
May 17 2024	47.21	-0.05	-0.11%	47.24	47.29	47.21	170,830
May 16 2024	47.26	-0.06	-0.13%	47.29	47.31	47.26	174,472
May 15 2024	47.32	0.06	0.13%	47.29	47.34	47.29	234,988
May 14 2024	47.26	-0.01	-0.02%	47.28	47.28	47.25	208,834
May 13 2024	47.27	0.04	0.08%	47.24	47.275	47.24	180,487
May 10 2024	47.23	-0.05	-0.11%	47.24	47.278	47.23	204,837
May 09 2024	47.28	0.02	0.04%	47.32	47.32	47.26	261,451
May 08 2024	47.26	0.01	0.02%	47.26	47.29	47.25	154,624
May 07 2024	47.25	0.06	0.13%	47.25	47.28	47.24	279,564
May 06 2024	47.19	0.01	0.02%	47.19	47.21	47.17	424,201
May 03 2024	47.18	0.06	0.14%	47.20	47.20	47.1446	252,655
May 02 2024	47.115	0.02	0.03%	47.07	47.12	47.07	243,714
May 01 2024	47.10	-0.01	-0.02%	47.08	47.12	47.05	284,555
Apr 30 2024	47.11	0.01	0.02%	47.07	47.12	47.06	314,809
Apr 29 2024	47.10	0.02	0.04%	47.08	47.1588	47.08	483,597

SPDR Nuveen Bloomberg Sh...

Aphelion Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions