SPDR® Nuveen Bloomberg Short Term Municipal Bond ETF (SHM) Historical Stock Data
47.18 ↑0.08 (0.17%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, SHM is up 0.01% a day on average. There have been 18 days where SPDR® Nuveen Bloomberg Short Term Municipal Bond ETF closed green and 12 days where SHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.20 | 47.18 | ↓$0.02 (-0.04%) | 47.14 | 47.20 | 253.03K |
| 2024-05-02 | 47.07 | 47.10 | ↑$0.03 (0.06%) | 47.07 | 47.12 | 245.81K |
| 2024-05-01 | 47.08 | 47.10 | ↑$0.02 (0.04%) | 47.05 | 47.12 | 285.11K |
| 2024-04-30 | 47.07 | 47.11 | ↑$0.04 (0.08%) | 47.06 | 47.12 | 315.92K |
| 2024-04-29 | 47.08 | 47.10 | ↑$0.02 (0.04%) | 47.08 | 47.16 | 485.53K |
| 2024-04-26 | 47.14 | 47.08 | ↓$0.06 (-0.13%) | 47.08 | 47.14 | 346.27K |
| 2024-04-25 | 47.18 | 47.10 | ↓$0.08 (-0.17%) | 47.06 | 47.19 | 259.79K |
| 2024-04-24 | 47.13 | 47.17 | ↑$0.04 (0.08%) | 47.13 | 47.20 | 290.83K |
| 2024-04-23 | 47.18 | 47.14 | ↓$0.04 (-0.08%) | 47.13 | 47.23 | 291.38K |
| 2024-04-22 | 47.21 | 47.18 | ↓$0.03 (-0.06%) | 47.17 | 47.22 | 335.52K |
| 2024-04-19 | 47.22 | 47.20 | ↓$0.02 (-0.05%) | 47.18 | 47.24 | 563.06K |
| 2024-04-18 | 47.20 | 47.22 | ↑$0.02 (0.04%) | 47.17 | 47.22 | 241.70K |
| 2024-04-17 | 47.18 | 47.22 | ↑$0.04 (0.08%) | 47.16 | 47.25 | 180.30K |
| 2024-04-16 | 47.20 | 47.17 | ↓$0.03 (-0.06%) | 47.15 | 47.21 | 248.74K |
| 2024-04-15 | 47.20 | 47.21 | ↑$0.01 (0.02%) | 47.17 | 47.23 | 255.76K |
| 2024-04-12 | 47.19 | 47.22 | ↑$0.03 (0.06%) | 47.17 | 47.24 | 181.86K |
| 2024-04-11 | 47.15 | 47.20 | ↑$0.05 (0.11%) | 47.10 | 47.20 | 323.27K |
| 2024-04-10 | 47.20 | 47.18 | ↓$0.02 (-0.04%) | 47.06 | 47.20 | 300.76K |
| 2024-04-09 | 47.22 | 47.28 | ↑$0.06 (0.13%) | 47.22 | 47.32 | 349.37K |
| 2024-04-08 | 47.20 | 47.20 | ↑$0.00 (0.00%) | 47.20 | 47.26 | 278.33K |
| 2024-04-05 | 47.24 | 47.20 | ↓$0.04 (-0.08%) | 47.17 | 47.25 | 388.74K |
| 2024-04-04 | 47.20 | 47.28 | ↑$0.07 (0.16%) | 47.20 | 47.28 | 195.76K |
| 2024-04-03 | 47.23 | 47.28 | ↑$0.05 (0.11%) | 47.19 | 47.28 | 450.15K |
| 2024-04-02 | 47.23 | 47.24 | ↑$0.01 (0.02%) | 47.22 | 47.36 | 290.20K |
| 2024-04-01 | 47.37 | 47.28 | ↓$0.09 (-0.19%) | 47.28 | 47.46 | 385.35K |
| 2024-03-28 | 47.40 | 47.44 | ↑$0.04 (0.08%) | 47.40 | 47.48 | 215.57K |
| 2024-03-27 | 47.49 | 47.49 | ↑$0.00 (0.00%) | 47.46 | 47.53 | 201.32K |
| 2024-03-26 | 47.55 | 47.51 | ↓$0.04 (-0.08%) | 47.47 | 47.55 | 186.83K |
| 2024-03-25 | 47.55 | 47.52 | ↓$0.03 (-0.06%) | 47.48 | 47.55 | 186.81K |
| 2024-03-22 | 47.50 | 47.60 | ↑$0.10 (0.21%) | 47.50 | 47.61 | 264.47K |
Create an account or log in to view more rows.
$SHM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SHM when is the casino going to reopen. I want some money
$SHM Another boring day I believe
$SHM flow comin
$SHM Slapping that ask today
$SHM super bullish
$SHM hot trash
$SHM added!
$SHM Fake dip news.
$SHM Is it Monday yet