UK markets closed

SPDR Nuveen Blmbg Barclays ST MunBd ETF (SHM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.100.00 (0.00%)
As of 02:22PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202447.0747.1147.0747.1047.10182,447
01 May 202447.0847.1247.0547.1047.10285,100
01 May 20240.147 Dividend
30 Apr 202447.0747.1247.0647.1146.96315,900
29 Apr 202447.0847.1647.0847.1046.95485,500
26 Apr 202447.1447.1447.0847.0846.93346,300
25 Apr 202447.1847.1947.0647.1046.95259,800
24 Apr 202447.1347.2047.1347.1747.02290,800
23 Apr 202447.1847.2347.1347.1446.99291,400
22 Apr 202447.2147.2247.1747.1847.03335,500
19 Apr 202447.2247.2447.1847.2047.05563,100
18 Apr 202447.2047.2247.1747.2247.07241,700
17 Apr 202447.1847.2547.1647.2247.07180,300
16 Apr 202447.2047.2147.1547.1747.02248,700
15 Apr 202447.2047.2547.1747.2147.06255,800
12 Apr 202447.1947.2547.1747.2247.07181,900
11 Apr 202447.1547.2047.1047.2047.05323,300
10 Apr 202447.2047.2047.0647.1847.03300,900
09 Apr 202447.2247.3247.2247.2847.13349,400
08 Apr 202447.2047.2647.2047.2047.05278,300
05 Apr 202447.2447.2547.1747.2047.05388,700
04 Apr 202447.2047.2847.2047.2847.13195,800
03 Apr 202447.2347.2847.1947.2847.13450,200
02 Apr 202447.2347.3647.2247.2447.09290,200
01 Apr 202447.3747.4647.2847.2847.13385,400
01 Apr 20240.064 Dividend
28 Mar 202447.4047.4847.4047.4447.23215,600
27 Mar 202447.4947.5347.4647.4947.28201,300
26 Mar 202447.5547.5547.4747.5147.30186,800
25 Mar 202447.5547.5547.4847.5247.31186,800
22 Mar 202447.5047.6147.5047.6047.39264,500
21 Mar 202447.5447.5947.5147.5147.30222,800
20 Mar 202447.6147.6247.5247.6147.40193,300
19 Mar 202447.6047.6247.5547.6047.39198,800
18 Mar 202447.5647.5847.5447.5747.36174,900
15 Mar 202447.6147.6147.5347.5847.37215,000
14 Mar 202447.6347.6347.5947.6047.39265,800
13 Mar 202447.6847.7847.6547.6647.45162,200
12 Mar 202447.6847.6947.6247.6547.44318,300
11 Mar 202447.6847.7547.6447.6747.46195,800
08 Mar 202447.6647.7447.6647.6947.48225,300
07 Mar 202447.6947.7047.6447.7047.49227,400
06 Mar 202447.6547.6847.5847.6347.42318,800
05 Mar 202447.6447.6847.6247.6547.44213,200
04 Mar 202447.6347.6347.5647.6247.41265,200
01 Mar 202447.6147.6947.5747.6347.42265,600
01 Mar 20240.138 Dividend
29 Feb 202447.6447.7247.5947.6647.31207,100
28 Feb 202447.6347.6947.6147.6347.28413,700
27 Feb 202447.6547.7247.6247.6247.27264,600
26 Feb 202447.7447.7447.5947.7047.35267,300
23 Feb 202447.6647.7647.6647.6947.34189,900
22 Feb 202447.6747.6947.6447.6547.30313,200
21 Feb 202447.6647.6847.6447.6747.32237,600
20 Feb 202447.6747.6947.6447.6647.31251,600
16 Feb 202447.6047.6747.5547.5547.20201,000
15 Feb 202447.6347.6747.5647.6747.32310,800
14 Feb 202447.5047.6447.5047.6247.27285,300
13 Feb 202447.5547.5647.4847.4847.131,459,200
12 Feb 202447.6147.6847.6147.6447.29244,400
09 Feb 202447.6047.6347.5647.5647.21282,600
08 Feb 202447.6147.6647.5747.6047.25258,900
07 Feb 202447.5947.6547.5047.6147.26297,200
06 Feb 202447.5847.6847.5347.6647.31251,300
05 Feb 202447.6847.6847.5347.5647.21444,700
02 Feb 202447.6547.7247.6347.6647.31249,200
01 Feb 202447.6947.8247.6947.7947.44731,500
01 Feb 20240.058 Dividend
31 Jan 202447.6447.7447.6147.6747.26318,400
30 Jan 202447.6547.6547.5547.5847.17256,700
29 Jan 202447.5647.6747.5647.5947.18303,400
26 Jan 202447.5347.6247.4947.5247.11899,000
25 Jan 202447.5447.6247.5147.6147.20742,000
24 Jan 202447.5347.5647.4947.5047.09245,100
23 Jan 202447.5247.5547.4747.4947.08450,500
22 Jan 202447.5347.5747.5147.5747.16421,400
19 Jan 202447.4847.5447.4547.5447.13327,300
18 Jan 202447.5947.5947.5047.5547.14300,200
17 Jan 202447.5847.6047.5447.5947.18317,500
16 Jan 202447.6647.6747.5847.5847.17700,600
12 Jan 202447.6947.7447.6447.7147.30654,300
11 Jan 202447.6847.7147.6447.7147.30287,500
10 Jan 202447.7947.7947.6647.6847.27274,200
09 Jan 202447.8447.8547.7347.7347.32254,600
08 Jan 202447.7747.8747.7747.8247.411,600,300
05 Jan 202447.7547.8247.7547.7747.36406,900
04 Jan 202447.8447.8447.7847.8047.39249,700
03 Jan 202447.8047.9047.8047.9047.49542,300
02 Jan 202447.7847.8447.7647.7947.38523,100
29 Dec 202347.8047.8747.7947.7947.38394,300
28 Dec 202347.8747.8747.7847.8347.42375,600
27 Dec 202347.8447.8747.7947.8547.44266,100
26 Dec 202347.7647.8447.7647.7747.36371,800
22 Dec 202347.8247.8347.7647.7947.38393,400
21 Dec 202347.7947.8147.7647.7647.35294,600
20 Dec 202347.7947.8547.7547.8547.44561,300
19 Dec 202347.6947.7647.6947.7247.31496,300
18 Dec 202347.7247.7747.6747.7147.30423,200
18 Dec 20230.058 Dividend
15 Dec 202347.8147.8947.7647.8047.33581,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...