Mail

SHM - SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	49.28	49.29	49.25	49.26	49.26	265,100
Aug 22, 2019	49.26	49.30	49.25	49.30	49.30	276,000
Aug 21, 2019	49.29	49.33	49.25	49.27	49.27	219,000
Aug 20, 2019	49.33	49.36	49.32	49.36	49.36	173,400
Aug 19, 2019	49.33	49.33	49.30	49.33	49.33	109,800
Aug 16, 2019	49.32	49.34	49.29	49.34	49.34	209,600
Aug 15, 2019	49.34	49.34	49.29	49.33	49.33	178,600
Aug 14, 2019	49.35	49.35	49.28	49.29	49.29	209,900
Aug 13, 2019	49.36	49.36	49.27	49.28	49.28	303,900
Aug 12, 2019	49.34	49.36	49.31	49.34	49.34	230,800
Aug 09, 2019	49.30	49.32	49.28	49.32	49.32	265,300
Aug 08, 2019	49.35	49.35	49.29	49.30	49.30	309,100
Aug 07, 2019	49.36	49.36	49.32	49.33	49.33	231,200
Aug 06, 2019	49.27	49.29	49.22	49.28	49.28	208,800
Aug 05, 2019	49.25	49.28	49.24	49.27	49.27	218,600
Aug 02, 2019	49.21	49.22	49.18	49.21	49.21	120,800
Aug 01, 2019	49.13	49.21	49.13	49.18	49.18	217,600
Aug 01, 2019	0.056 Dividend
Jul 31, 2019	49.17	49.21	49.17	49.20	49.14	203,700
Jul 30, 2019	49.16	49.17	49.15	49.17	49.11	208,200
Jul 29, 2019	49.15	49.17	49.12	49.14	49.08	221,400
Jul 26, 2019	49.13	49.13	49.11	49.11	49.05	141,900
Jul 25, 2019	49.13	49.13	49.10	49.10	49.04	221,800
Jul 24, 2019	49.08	49.11	49.08	49.10	49.04	191,900
Jul 23, 2019	49.10	49.12	49.05	49.05	48.99	203,400
Jul 22, 2019	49.11	49.12	49.08	49.09	49.03	235,000
Jul 19, 2019	49.07	49.09	49.07	49.09	49.03	99,800
Jul 18, 2019	49.06	49.11	49.06	49.09	49.03	151,900
Jul 17, 2019	49.04	49.07	49.04	49.05	48.99	229,100
Jul 16, 2019	49.04	49.06	49.03	49.05	48.99	170,800
Jul 15, 2019	49.05	49.06	49.04	49.04	48.98	128,000
Jul 12, 2019	49.00	49.03	48.99	49.03	48.97	195,300
Jul 11, 2019	49.01	49.02	48.99	49.00	48.94	300,000
Jul 10, 2019	48.95	49.01	48.95	49.01	48.95	322,700
Jul 09, 2019	48.92	48.95	48.90	48.94	48.88	258,900
Jul 08, 2019	48.89	48.91	48.88	48.88	48.82	147,800
Jul 05, 2019	48.90	48.90	48.86	48.88	48.82	170,500
Jul 03, 2019	48.91	48.91	48.88	48.88	48.82	104,700
Jul 02, 2019	48.90	48.90	48.88	48.90	48.84	324,300
Jul 01, 2019	48.86	48.88	48.86	48.88	48.82	235,800
Jul 01, 2019	0.059 Dividend
Jun 28, 2019	48.92	48.94	48.91	48.93	48.82	158,000
Jun 27, 2019	48.95	48.95	48.91	48.94	48.83	388,300
Jun 26, 2019	48.92	48.93	48.89	48.90	48.79	206,400
Jun 25, 2019	48.91	48.93	48.90	48.92	48.81	182,700
Jun 24, 2019	48.89	48.92	48.88	48.88	48.77	292,900
Jun 21, 2019	48.90	48.91	48.88	48.89	48.78	180,900
Jun 20, 2019	48.89	48.92	48.88	48.92	48.81	333,100
Jun 19, 2019	48.84	48.87	48.83	48.87	48.76	404,400
Jun 18, 2019	48.88	48.88	48.82	48.82	48.71	206,700
Jun 17, 2019	48.82	48.85	48.82	48.85	48.74	244,600
Jun 14, 2019	48.81	48.83	48.81	48.82	48.71	177,900
Jun 13, 2019	48.81	48.84	48.81	48.81	48.70	159,800
Jun 12, 2019	48.80	48.82	48.80	48.82	48.71	163,300
Jun 11, 2019	48.81	48.81	48.80	48.80	48.69	252,300
Jun 10, 2019	48.83	48.83	48.81	48.83	48.72	136,100
Jun 07, 2019	48.81	48.84	48.81	48.83	48.72	307,800
Jun 06, 2019	48.81	48.81	48.78	48.79	48.68	214,300
Jun 05, 2019	48.74	48.78	48.74	48.76	48.65	219,900
Jun 04, 2019	48.78	48.78	48.72	48.74	48.63	250,500
Jun 03, 2019	48.72	48.81	48.71	48.81	48.70	212,600
Jun 03, 2019	0.055 Dividend
May 31, 2019	48.78	48.80	48.77	48.79	48.62	181,200
May 30, 2019	48.72	48.77	48.70	48.76	48.59	463,600
May 29, 2019	48.73	48.74	48.71	48.73	48.56	184,100
May 28, 2019	48.71	48.73	48.70	48.73	48.56	214,700
May 24, 2019	48.67	48.69	48.64	48.69	48.52	225,700
May 23, 2019	48.62	48.65	48.61	48.65	48.48	131,600
May 22, 2019	48.62	48.62	48.59	48.62	48.45	238,800
May 21, 2019	48.60	48.61	48.58	48.58	48.41	176,300
May 20, 2019	48.59	48.61	48.59	48.61	48.44	251,000
May 17, 2019	48.63	48.63	48.56	48.58	48.41	196,000
May 16, 2019	48.57	48.59	48.55	48.59	48.42	283,300
May 15, 2019	48.55	48.57	48.54	48.55	48.38	219,600
May 14, 2019	48.56	48.56	48.52	48.53	48.36	141,200
May 13, 2019	48.55	48.55	48.52	48.54	48.37	238,800
May 10, 2019	48.53	48.54	48.49	48.50	48.33	291,100
May 09, 2019	48.52	48.53	48.49	48.52	48.35	183,500
May 08, 2019	48.48	48.49	48.47	48.48	48.31	230,400
May 07, 2019	48.48	48.49	48.46	48.48	48.31	235,600
May 06, 2019	48.45	48.48	48.45	48.47	48.30	111,000
May 03, 2019	48.39	48.42	48.39	48.41	48.24	135,600
May 02, 2019	48.44	48.44	48.37	48.40	48.23	421,500
May 01, 2019	48.42	48.45	48.41	48.41	48.24	245,900
May 01, 2019	0.058 Dividend
Apr 30, 2019	48.46	48.51	48.46	48.51	48.28	220,800
Apr 29, 2019	48.45	48.49	48.45	48.46	48.23	185,900
Apr 26, 2019	48.49	48.51	48.46	48.46	48.23	173,400
Apr 25, 2019	48.49	48.52	48.44	48.49	48.26	282,700
Apr 24, 2019	48.46	48.50	48.44	48.50	48.27	240,200
Apr 23, 2019	48.43	48.44	48.40	48.41	48.18	300,200
Apr 22, 2019	48.42	48.44	48.40	48.40	48.17	425,400
Apr 18, 2019	48.39	48.44	48.39	48.42	48.19	441,800
Apr 17, 2019	48.39	48.42	48.38	48.41	48.18	131,800
Apr 16, 2019	48.41	48.43	48.38	48.43	48.20	280,800
Apr 15, 2019	48.38	48.43	48.38	48.40	48.17	187,800
Apr 12, 2019	48.41	48.41	48.32	48.40	48.17	193,200
Apr 11, 2019	48.41	48.42	48.40	48.40	48.17	205,200
Apr 10, 2019	48.40	48.44	48.40	48.41	48.18	183,200
Apr 09, 2019	48.43	48.44	48.39	48.39	48.16	248,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...