NYSEArca - Delayed Quote
USD
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
47.54
+0.10
(+0.21%)
At close: October 30 at 3:59:59 PM EDT
Trade SHM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.53
47.54
47.47
47.54
47.54
384,900
Oct 29, 2026
47.43
47.50
47.43
47.44
47.44
227,300
Oct 28, 2026
47.43
47.47
47.39
47.43
47.43
306,400
Oct 27, 2026
47.44
47.47
47.40
47.40
47.40
281,000
Oct 26, 2026
47.33
47.46
47.33
47.44
47.44
624,800
Oct 23, 2026
47.30
47.40
47.28
47.32
47.32
366,900
Oct 22, 2026
47.24
47.33
47.16
47.28
47.28
708,300
Oct 21, 2026
47.04
47.17
47.02
47.08
47.08
1,490,500
Oct 20, 2026
47.04
47.09
47.03
47.03
47.03
427,400
Oct 19, 2026
47.03
47.09
46.99
47.04
47.04
653,500
Oct 16, 2026
47.00
47.09
46.98
47.02
47.02
413,500
Oct 15, 2026
46.96
47.06
46.95
47.01
47.01
872,900
Oct 14, 2026
46.84
46.89
46.79
46.84
46.84
554,000
Oct 13, 2026
46.82
46.93
46.82
46.86
46.86
699,500
Oct 12, 2026
46.79
46.87
46.73
46.87
46.87
766,600
Oct 9, 2026
46.71
46.83
46.68
46.76
46.76
862,800
Oct 8, 2026
46.56
46.66
46.55
46.61
46.61
945,100
Oct 7, 2026
46.62
46.75
46.54
46.60
46.60
984,200
Oct 6, 2026
46.70
46.76
46.49
46.70
46.70
881,800
Oct 5, 2026
46.69
46.79
46.63
46.69
46.69
836,900
Oct 2, 2026
46.76
46.89
46.70
46.71
46.71
909,600
Oct 1, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
46.61
46.75
46.49
46.75
46.75
1,095,100
Sep 30, 2026
46.52
46.69
46.50
46.65
46.54
747,300
Sep 29, 2026
46.47
46.63
46.33
46.43
46.32
639,900
Sep 28, 2026
46.61
46.65
46.42
46.48
46.37
722,300
Sep 25, 2026
46.72
46.79
46.61
46.68
46.57
468,900
Sep 24, 2026
46.87
46.91
46.70
46.71
46.60
539,700
Sep 23, 2026
47.03
47.10
46.84
46.89
46.78
587,900
Sep 22, 2026
47.12
47.14
46.96
47.06
46.95
660,000
Sep 21, 2026
47.16
47.19
47.11
47.15
47.04
341,300
Sep 18, 2026
47.25
47.25
47.08
47.13
47.02
461,600
Sep 17, 2026
47.25
47.27
47.17
47.21
47.10
246,100
Sep 16, 2026
47.25
47.28
47.15
47.15
47.04
561,300
Sep 15, 2026
47.33
47.33
47.21
47.21
47.10
322,000
Sep 14, 2026
47.29
47.34
47.27
47.29
47.18
357,300
Sep 11, 2026
47.26
47.35
47.26
47.31
47.20
238,100
Sep 10, 2026
47.38
47.38
47.22
47.30
47.19
222,100
Sep 9, 2026
47.48
47.52
47.38
47.41
47.30
294,900
Sep 8, 2026
47.58
47.58
47.49
47.53
47.42
237,400
Sep 4, 2026
47.56
47.58
47.50
47.55
47.44
197,300
Sep 3, 2026
47.54
47.65
47.50
47.50
47.39
198,800
Sep 2, 2026
47.57
47.63
47.54
47.54
47.43
398,300
Sep 1, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
47.57
47.61
47.53
47.53
47.42
266,100
Aug 31, 2026
47.71
47.75
47.70
47.73
47.51
162,000
Aug 28, 2026
47.77
47.81
47.74
47.76
47.54
293,100
Aug 27, 2026
47.79
47.82
47.76
47.77
47.55
199,000
Aug 26, 2026
47.76
47.80
47.76
47.78
47.56
181,700
Aug 25, 2026
47.77
47.82
47.74
47.78
47.56
140,000
Aug 24, 2026
47.70
47.78
47.70
47.76
47.54
207,500
Aug 21, 2026
47.73
47.77
47.66
47.76
47.54
426,500
Aug 20, 2026
47.70
47.74
47.67
47.71
47.49
280,400
Aug 19, 2026
47.69
47.73
47.68
47.73
47.51
868,400
Aug 18, 2026
47.67
47.71
47.64
47.68
47.46
207,600
Aug 17, 2026
47.72
47.76
47.67
47.67
47.45
156,000
Aug 14, 2026
47.74
47.78
47.72
47.73
47.51
133,900
Aug 13, 2026
47.73
47.79
47.73
47.78
47.56
222,100
Aug 12, 2026
47.74
47.76
47.70
47.72
47.50
130,800
Aug 11, 2026
47.69
47.74
47.69
47.73
47.51
145,700
Aug 10, 2026
47.76
47.76
47.63
47.68
47.46
382,900
Aug 7, 2026
47.68
47.75
47.68
47.75
47.53
179,300
Aug 6, 2026
47.71
47.72
47.64
47.67
47.45
272,300
Aug 5, 2026
47.65
47.70
47.63
47.69
47.47
225,000
Aug 4, 2026
47.56
47.64
47.55
47.63
47.41
258,900
Aug 3, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
47.56
47.57
47.52
47.52
47.30
267,400
Jul 31, 2026
47.60
47.64
47.57
47.61
47.29
179,700
Jul 30, 2026
47.65
47.66
47.59
47.61
47.29
107,300
Jul 29, 2026
47.62
47.69
47.59
47.65
47.33
359,500
Jul 28, 2026
47.62
47.68
47.59
47.62
47.30
329,200
Jul 27, 2026
47.65
47.72
47.59
47.60
47.28
237,000
Jul 24, 2026
47.56
47.63
47.48
47.61
47.29
181,300
Jul 23, 2026
47.65
47.65
47.50
47.55
47.23
193,900
Jul 22, 2026
47.73
47.74
47.68
47.70
47.38
111,300
Jul 21, 2026
47.79
47.79
47.72
47.77
47.45
148,700
Jul 20, 2026
47.81
47.83
47.79
47.81
47.49
145,700
Jul 17, 2026
47.77
47.81
47.74
47.81
47.49
845,000
Jul 16, 2026
47.83
47.83
47.74
47.74
47.42
271,800
Jul 15, 2026
47.88
47.89
47.77
47.78
47.46
1,465,500
Jul 14, 2026
47.88
47.90
47.82
47.87
47.54
184,800
Jul 13, 2026
47.88
47.89
47.84
47.86
47.54
138,200
Jul 10, 2026
47.86
47.88
47.82
47.87
47.54
139,800
Jul 9, 2026
47.86
47.88
47.82
47.84
47.52
133,800
Jul 8, 2026
47.85
47.88
47.80
47.84
47.52
269,900
Jul 7, 2026
47.91
47.92
47.82
47.83
47.51
301,700
Jul 6, 2026
47.90
47.96
47.90
47.91
47.58
220,600
Jul 2, 2026
47.88
47.91
47.84
47.90
47.57
221,100
Jul 1, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
47.88
47.89
47.82
47.84
47.52
228,600
Jun 30, 2026
47.97
47.99
47.96
47.97
47.54
185,400
Jun 29, 2026
47.97
48.01
47.96
47.97
47.54
168,100
Jun 26, 2026
47.95
47.99
47.94
47.98
47.55
123,900
Jun 25, 2026
47.97
47.97
47.91
47.95
47.52
182,300
Jun 24, 2026
47.94
47.96
47.91
47.94
47.51
205,800
Jun 23, 2026
47.92
47.95
47.91
47.95
47.52
149,400
Jun 22, 2026
47.93
47.95
47.90
47.92
47.49
165,700
Jun 18, 2026
47.87
47.94
47.87
47.94
47.51
104,900
Jun 17, 2026
47.88
47.94
47.87
47.89
47.46
240,600
Jun 16, 2026
47.90
47.93
47.88
47.92
47.49
186,400
Jun 15, 2026
47.90
47.92
47.87
47.90
47.47
123,400
Jun 12, 2026
47.85
47.91
47.83
47.88
47.45
195,700
Jun 11, 2026
47.85
47.88
47.79
47.85
47.42
178,000
Jun 10, 2026
47.84
47.88
47.81
47.84
47.41
168,400
Jun 9, 2026
47.83
47.89
47.82
47.87
47.44
130,900
Jun 8, 2026
47.86
47.86
47.81
47.85
47.42
142,900
Jun 5, 2026
47.86
47.87
47.78
47.83
47.40
156,400
Jun 4, 2026
47.87
47.88
47.82
47.88
47.45
141,900
Jun 3, 2026
47.80
47.85
47.79
47.83
47.40
157,300
Jun 2, 2026
47.78
47.84
47.78
47.81
47.38
143,300
Jun 1, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
47.80
47.84
47.71
47.81
47.38
216,800
May 29, 2026
47.83
47.91
47.83
47.89
47.35
111,200
May 28, 2026
47.81
47.87
47.77
47.87
47.33
178,300
May 27, 2026
47.80
47.82
47.76
47.81
47.27
173,100
May 26, 2026
47.78
47.83
47.76
47.79
47.25
162,700
May 22, 2026
47.69
47.76
47.69
47.72
47.19
169,700
May 21, 2026
47.64
47.74
47.64
47.74
47.21
292,300
May 20, 2026
47.66
47.73
47.66
47.71
47.18
1,133,200
May 19, 2026
47.66
47.68
47.62
47.65
47.12
179,100
May 18, 2026
47.70
47.71
47.67
47.70
47.17
183,500
May 15, 2026
47.71
47.71
47.59
47.69
47.16
220,800
May 14, 2026
47.72
47.75
47.71
47.71
47.18
126,300
May 13, 2026
47.75
47.77
47.71
47.75
47.22
108,800
May 12, 2026
47.79
47.86
47.72
47.77
47.24
221,900
May 11, 2026
47.80
47.83
47.78
47.80
47.26
193,500
May 8, 2026
47.81
47.83
47.79
47.80
47.26
185,800
May 7, 2026
47.82
47.83
47.76
47.76
47.23
154,500
May 6, 2026
47.82
47.83
47.78
47.81
47.27
162,900
May 5, 2026
47.78
47.80
47.72
47.76
47.23
274,900
May 4, 2026
47.76
47.79
47.72
47.75
47.22
220,000
May 1, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
47.82
47.84
47.76
47.76
47.23
393,000
Apr 30, 2026
47.90
47.91
47.85
47.88
47.24
172,700
Apr 29, 2026
47.92
47.92
47.87
47.87
47.23
150,600
Apr 28, 2026
47.92
47.95
47.91
47.92
47.28
293,600
Apr 27, 2026
47.95
47.98
47.93
47.93
47.29
145,300
Apr 24, 2026
47.93
47.98
47.91
47.95
47.31
152,900
Apr 23, 2026
47.98
47.98
47.92
47.93
47.29
149,300
Apr 22, 2026
47.95
47.99
47.95
47.97
47.33
183,200
Apr 21, 2026
48.00
48.00
47.96
47.97
47.33
99,500
Apr 20, 2026
47.99
48.01
47.97
48.00
47.36
127,400
Apr 17, 2026
47.93
48.01
47.93
47.99
47.35
163,300
Apr 16, 2026
47.97
47.97
47.92
47.94
47.30
189,700
Apr 15, 2026
47.96
47.96
47.91
47.94
47.30
216,400
Apr 14, 2026
47.94
47.99
47.94
47.95
47.31
162,400
Apr 13, 2026
47.95
47.98
47.94
47.96
47.32
136,800
Apr 10, 2026
47.96
47.97
47.89
47.93
47.29
152,200
Apr 9, 2026
47.94
47.96
47.92
47.94
47.30
177,500
Apr 8, 2026
47.89
47.97
47.89
47.93
47.29
164,300
Apr 7, 2026
47.81
47.85
47.80
47.85
47.21
192,700
Apr 6, 2026
47.84
47.84
47.80
47.81
47.17
217,900
Apr 2, 2026
47.82
47.85
47.75
47.84
47.20
171,100
Apr 1, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
47.81
47.83
47.77
47.78
47.14
243,200
Mar 31, 2026
47.83
47.87
47.82
47.83
47.09
161,500
Mar 30, 2026
47.84
47.86
47.78
47.78
47.04
300,200
Mar 27, 2026
47.81
47.82
47.76
47.79
47.05
215,100
Mar 26, 2026
47.86
47.86
47.79
47.82
47.08
239,800
Mar 25, 2026
47.83
47.88
47.78
47.84
47.10
203,500
Mar 24, 2026
47.91
47.91
47.77
47.78
47.04
226,200
Mar 23, 2026
47.97
47.97
47.91
47.92
47.17
241,500
Mar 20, 2026
48.04
48.07
47.89
47.90
47.16
198,600
Mar 19, 2026
48.10
48.10
48.02
48.05
47.30
254,900
Mar 18, 2026
48.12
48.15
48.03
48.06
47.31
634,400
Mar 17, 2026
48.11
48.19
48.11
48.14
47.39
210,600
Mar 16, 2026
48.18
48.20
48.11
48.12
47.37
744,600
Mar 13, 2026
48.12
48.18
48.10
48.16
47.41
435,800
Mar 12, 2026
48.13
48.18
48.10
48.13
47.38
256,600
Mar 11, 2026
48.17
48.21
48.13
48.17
47.42
175,800
Mar 10, 2026
48.20
48.23
48.18
48.19
47.44
155,500
Mar 9, 2026
48.20
48.21
48.15
48.18
47.43
162,500
Mar 6, 2026
48.15
48.21
48.15
48.20
47.45
203,600
Mar 5, 2026
48.18
48.23
48.17
48.19
47.44
240,600
Mar 4, 2026
48.16
48.23
48.16
48.19
47.44
143,500
Mar 3, 2026
48.20
48.26
48.18
48.19
47.44
251,100
Mar 2, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
48.29
48.32
48.28
48.28
47.53
260,800
Feb 27, 2026
48.45
48.48
48.43
48.43
47.57
144,800
Feb 26, 2026
48.41
48.45
48.41
48.44
47.58
198,800
Feb 25, 2026
48.44
48.45
48.42
48.43
47.57
138,300
Feb 24, 2026
48.42
48.44
48.41
48.41
47.55
162,200
Feb 23, 2026
48.45
48.45
48.38
48.41
47.55
227,400
Feb 20, 2026
48.43
48.43
48.39
48.42
47.56
262,900
Feb 19, 2026
48.40
48.42
48.39
48.41
47.55
457,600
Feb 18, 2026
48.39
48.41
48.33
48.40
47.54
201,500
Feb 17, 2026
48.37
48.41
48.37
48.40
47.54
172,500
Feb 13, 2026
48.36
48.42
48.36
48.40
47.54
157,600
Feb 12, 2026
48.33
48.38
48.33
48.36
47.50
217,100
Feb 11, 2026
48.35
48.35
48.30
48.32
47.46
185,100
Feb 10, 2026
48.30
48.35
48.30
48.35
47.49
138,500
Feb 9, 2026
48.27
48.32
48.27
48.30
47.44
144,500
Feb 6, 2026
48.32
48.33
48.29
48.31
47.45
138,500
Feb 5, 2026
48.32
48.32
48.27
48.31
47.45
288,300
Feb 4, 2026
48.27
48.28
48.25
48.27
47.41
358,400
Feb 3, 2026
48.20
48.25
48.20
48.24
47.38
157,500
Feb 2, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
48.18
48.24
48.18
48.22
47.36
184,300
Jan 30, 2026
48.32
48.35
48.29
48.33
47.37
192,100
Jan 29, 2026
48.25
48.33
48.25
48.33
47.37
258,900
Jan 28, 2026
48.24
48.31
48.22
48.27
47.31
207,100
Jan 27, 2026
48.23
48.29
48.23
48.25
47.29
210,500
Jan 26, 2026
48.22
48.28
48.22
48.26
47.30
276,500
Jan 23, 2026
48.21
48.26
48.21
48.25
47.29
187,500
Jan 22, 2026
48.20
48.26
48.20
48.21
47.25
218,800
Jan 21, 2026
48.24
48.25
48.21
48.24
47.28
318,800
Jan 20, 2026
48.22
48.27
48.18
48.21
47.25
540,700
Jan 16, 2026
48.25
48.26
48.18
48.23
47.27
484,000
Jan 15, 2026
48.19
48.28
48.19
48.21
47.25
2,405,400
Jan 14, 2026
48.17
48.22
48.15
48.21
47.25
931,000
Jan 13, 2026
48.15
48.21
48.14
48.19
47.23
3,838,000
Jan 12, 2026
48.15
48.17
48.14
48.15
47.19
322,300
Jan 9, 2026
48.16
48.18
48.13
48.14
47.18
350,000
Jan 8, 2026
48.11
48.14
48.10
48.14
47.18
200,400
Jan 7, 2026
48.10
48.14
48.07
48.11
47.15
246,400
Jan 6, 2026
48.03
48.10
48.01
48.07
47.11
482,000
Jan 5, 2026
47.99
48.04
47.99
48.03
47.07
1,447,200
Jan 2, 2026
48.01
48.02
47.98
48.01
47.05
469,700
Dec 31, 2025
47.94
48.01
47.94
47.99
47.03
547,500
Dec 30, 2025
47.95
48.00
47.89
47.99
47.03
319,000
Dec 29, 2025
47.97
47.97
47.90
47.92
46.96
386,000
Dec 26, 2025
47.97
47.97
47.91
47.93
46.97
326,700
Dec 24, 2025
47.96
47.96
47.91
47.96
47.00
140,200
Dec 23, 2025
47.93
47.95
47.91
47.94
46.98
301,000
Dec 22, 2025
47.92
47.93
47.91
47.93
46.97
208,000
Dec 19, 2025
47.86
47.92
47.86
47.91
46.95
191,200
Dec 18, 2025
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
47.87
47.93
47.87
47.89
46.93
198,400
Dec 17, 2025
48.00
48.01
47.95
47.99
46.93
334,100
Dec 16, 2025
48.01
48.01
47.98
47.98
46.92
184,800
Dec 15, 2025
47.96
48.00
47.95
47.95
46.89
237,200
Dec 12, 2025
47.94
48.01
47.94
48.00
46.94
206,100
Dec 11, 2025
48.00
48.02
47.98
48.01
46.95
180,400
Dec 10, 2025
47.92
47.98
47.91
47.98
46.92
143,500
Dec 9, 2025
47.95
47.97
47.92
47.97
46.91
256,900
Dec 8, 2025
47.96
47.98
47.92
47.94
46.88
182,900
Dec 5, 2025
47.89
47.94
47.89
47.93
46.87
223,200
Dec 4, 2025
47.92
47.97
47.88
47.93
46.87
196,100
Dec 3, 2025
47.92
47.95
47.91
47.95
46.89
150,500
Dec 2, 2025
47.91
47.93
47.87
47.89
46.83
226,300
Dec 1, 2025
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
47.93
47.93
47.87
47.87
46.81
183,900
Nov 28, 2025
48.04
48.06
48.01
48.02
46.85
93,000
Nov 26, 2025
47.97
48.06
47.92
48.04
46.87
237,400
Nov 25, 2025
47.96
48.01
47.87
47.97
46.80
298,600
Nov 24, 2025
47.99
48.02
47.96
47.99
46.82
157,200
Nov 21, 2025
47.99
48.02
47.93
47.94
46.77
192,200
Nov 20, 2025
48.01
48.01
47.85
47.97
46.80
252,900
Nov 19, 2025
47.98
48.00
47.96
47.97
46.80
180,600
Nov 18, 2025
47.94
47.99
47.94
47.98
46.81
96,100
Nov 17, 2025
47.99
47.99
47.94
47.94
46.77
129,700
Nov 14, 2025
47.98
47.98
47.92
47.93
46.76
161,800
Nov 13, 2025
47.94
47.98
47.93
47.98
46.81
125,500
Nov 12, 2025
47.98
48.00
47.92
47.95
46.78
158,400
Nov 11, 2025
47.91
47.99
47.90
47.99
46.82
102,800
Nov 10, 2025
47.91
47.99
47.91
47.94
46.77
115,200
Nov 7, 2025
47.89
47.99
47.89
47.94
46.77
207,900
Nov 6, 2025
47.93
47.97
47.88
47.88
46.72
123,300
Nov 5, 2025
47.96
47.96
47.89
47.92
46.76
224,900
Nov 4, 2025
47.89
47.98
47.85
47.86
46.70
142,700
Nov 3, 2025
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
47.94
47.94
47.87
47.92
46.76
172,800
Oct 31, 2025
48.03
48.06
48.01
48.05
46.78
131,500
