SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 25.74 | 25.83 | 25.74 | 25.77 | 25.77 | 608,400 |
| 17 Jun 2024 | 25.75 | 25.77 | 25.70 | 25.74 | 25.74 | 343,600 |
| 14 Jun 2024 | 25.63 | 25.82 | 25.63 | 25.81 | 25.81 | 358,300 |
| 13 Jun 2024 | 25.69 | 25.79 | 25.69 | 25.76 | 25.76 | 751,300 |
| 12 Jun 2024 | 25.65 | 25.67 | 25.61 | 25.65 | 25.65 | 723,100 |
| 11 Jun 2024 | 25.50 | 25.55 | 25.36 | 25.53 | 25.53 | 303,000 |
| 10 Jun 2024 | 25.47 | 25.47 | 25.35 | 25.47 | 25.47 | 702,100 |
| 07 Jun 2024 | 25.45 | 25.48 | 25.38 | 25.47 | 25.47 | 593,600 |
| 06 Jun 2024 | 25.56 | 25.59 | 25.53 | 25.57 | 25.57 | 549,100 |
| 05 Jun 2024 | 25.49 | 25.52 | 25.40 | 25.52 | 25.52 | 1,328,600 |
| 04 Jun 2024 | 25.32 | 25.39 | 25.26 | 25.38 | 25.38 | 466,800 |
| 03 Jun 2024 | 25.19 | 25.28 | 25.19 | 25.23 | 25.23 | 396,900 |
| 03 Jun 2024 | 0.091 Dividend | |||||
| 31 May 2024 | 25.38 | 25.44 | 25.23 | 25.23 | 25.14 | 2,836,300 |
| 30 May 2024 | 25.35 | 25.37 | 25.31 | 25.34 | 25.25 | 632,000 |
| 29 May 2024 | 25.41 | 25.41 | 25.31 | 25.32 | 25.23 | 855,100 |
| 28 May 2024 | 25.40 | 25.47 | 25.38 | 25.41 | 25.32 | 781,700 |
| 24 May 2024 | 25.47 | 25.47 | 25.34 | 25.37 | 25.28 | 383,000 |
| 23 May 2024 | 25.39 | 25.43 | 25.35 | 25.37 | 25.28 | 547,100 |
| 22 May 2024 | 25.45 | 25.47 | 25.41 | 25.42 | 25.33 | 1,011,800 |
| 21 May 2024 | 25.51 | 25.55 | 25.48 | 25.50 | 25.41 | 1,197,200 |
| 20 May 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.37 | 1,321,300 |
| 17 May 2024 | 25.62 | 25.62 | 25.50 | 25.51 | 25.42 | 614,100 |
| 16 May 2024 | 25.62 | 25.66 | 25.61 | 25.64 | 25.55 | 654,000 |
| 15 May 2024 | 25.64 | 25.65 | 25.62 | 25.63 | 25.54 | 595,900 |
| 14 May 2024 | 25.52 | 25.56 | 25.52 | 25.55 | 25.46 | 547,100 |
| 13 May 2024 | 25.52 | 25.56 | 25.51 | 25.52 | 25.43 | 484,600 |
| 10 May 2024 | 25.53 | 25.53 | 25.50 | 25.52 | 25.43 | 256,900 |
| 09 May 2024 | 25.53 | 25.55 | 25.51 | 25.53 | 25.44 | 476,500 |
| 08 May 2024 | 25.50 | 25.54 | 25.50 | 25.53 | 25.44 | 431,100 |
| 07 May 2024 | 25.46 | 25.54 | 25.42 | 25.49 | 25.40 | 811,700 |
| 06 May 2024 | 25.34 | 25.38 | 25.33 | 25.36 | 25.27 | 816,700 |
| 03 May 2024 | 25.25 | 25.36 | 25.24 | 25.35 | 25.26 | 1,561,200 |
| 02 May 2024 | 25.17 | 25.19 | 25.12 | 25.16 | 25.07 | 574,300 |
| 01 May 2024 | 25.19 | 25.19 | 25.10 | 25.12 | 25.03 | 1,311,600 |
| 01 May 2024 | 0.09 Dividend | |||||
| 30 Apr 2024 | 25.18 | 25.18 | 25.13 | 25.17 | 24.99 | 527,900 |
| 29 Apr 2024 | 25.16 | 25.21 | 25.16 | 25.19 | 25.01 | 639,500 |
| 26 Apr 2024 | 25.19 | 25.20 | 25.12 | 25.13 | 24.95 | 593,400 |
| 25 Apr 2024 | 25.18 | 25.20 | 25.12 | 25.14 | 24.96 | 764,100 |
| 24 Apr 2024 | 25.27 | 25.28 | 25.19 | 25.21 | 25.03 | 1,390,000 |
| 23 Apr 2024 | 25.31 | 25.38 | 25.22 | 25.22 | 25.04 | 4,984,800 |
| 22 Apr 2024 | 25.34 | 25.36 | 25.30 | 25.31 | 25.13 | 740,600 |
| 19 Apr 2024 | 25.44 | 25.44 | 25.30 | 25.33 | 25.15 | 1,271,800 |
| 18 Apr 2024 | 25.30 | 25.31 | 25.22 | 25.30 | 25.12 | 587,500 |
| 17 Apr 2024 | 25.28 | 25.33 | 25.19 | 25.31 | 25.13 | 522,400 |
| 16 Apr 2024 | 25.23 | 25.26 | 25.15 | 25.22 | 25.04 | 883,300 |
| 15 Apr 2024 | 25.26 | 25.27 | 25.21 | 25.25 | 25.07 | 651,000 |
| 12 Apr 2024 | 25.29 | 25.31 | 25.26 | 25.28 | 25.10 | 428,400 |
| 11 Apr 2024 | 25.38 | 25.38 | 25.13 | 25.16 | 24.98 | 1,387,100 |
| 10 Apr 2024 | 25.21 | 25.26 | 25.16 | 25.17 | 24.99 | 1,765,000 |
| 09 Apr 2024 | 25.44 | 25.44 | 25.32 | 25.39 | 25.21 | 405,400 |
| 08 Apr 2024 | 25.27 | 25.34 | 25.25 | 25.32 | 25.14 | 491,800 |
| 05 Apr 2024 | 25.31 | 25.33 | 25.26 | 25.26 | 25.08 | 628,000 |
| 04 Apr 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 25.19 | 549,900 |
| 03 Apr 2024 | 25.35 | 25.36 | 25.24 | 25.35 | 25.17 | 709,100 |
| 02 Apr 2024 | 25.46 | 25.47 | 25.37 | 25.41 | 25.23 | 2,064,800 |
| 01 Apr 2024 | 25.55 | 25.57 | 25.45 | 25.50 | 25.32 | 774,700 |
| 01 Apr 2024 | 0.089 Dividend | |||||
| 28 Mar 2024 | 25.69 | 25.71 | 25.64 | 25.69 | 25.42 | 634,000 |
| 27 Mar 2024 | 25.65 | 25.66 | 25.59 | 25.66 | 25.39 | 743,400 |
| 26 Mar 2024 | 25.65 | 25.68 | 25.59 | 25.66 | 25.39 | 806,100 |
| 25 Mar 2024 | 25.70 | 25.70 | 25.62 | 25.66 | 25.39 | 486,600 |
| 22 Mar 2024 | 25.69 | 25.73 | 25.65 | 25.69 | 25.42 | 634,200 |
| 21 Mar 2024 | 25.67 | 25.69 | 25.63 | 25.63 | 25.36 | 932,300 |
| 20 Mar 2024 | 25.65 | 25.67 | 25.58 | 25.66 | 25.39 | 787,800 |
| 19 Mar 2024 | 25.66 | 25.67 | 25.60 | 25.66 | 25.39 | 469,000 |
| 18 Mar 2024 | 25.60 | 25.62 | 25.54 | 25.59 | 25.32 | 504,400 |
| 15 Mar 2024 | 25.63 | 25.63 | 25.53 | 25.58 | 25.31 | 525,300 |
| 14 Mar 2024 | 25.68 | 25.68 | 25.54 | 25.61 | 25.34 | 782,200 |
| 13 Mar 2024 | 25.63 | 25.70 | 25.61 | 25.68 | 25.41 | 1,398,300 |
| 12 Mar 2024 | 25.62 | 25.62 | 25.55 | 25.61 | 25.34 | 633,800 |
| 11 Mar 2024 | 25.64 | 25.65 | 25.58 | 25.63 | 25.36 | 581,300 |
| 08 Mar 2024 | 25.65 | 25.66 | 25.60 | 25.62 | 25.35 | 1,010,500 |
| 07 Mar 2024 | 25.58 | 25.63 | 25.57 | 25.62 | 25.35 | 950,400 |
| 06 Mar 2024 | 25.54 | 25.60 | 25.47 | 25.54 | 25.27 | 878,100 |
| 05 Mar 2024 | 25.50 | 25.55 | 25.44 | 25.49 | 25.22 | 1,134,300 |
| 04 Mar 2024 | 25.41 | 25.43 | 25.35 | 25.41 | 25.14 | 1,402,700 |
| 01 Mar 2024 | 25.49 | 25.55 | 25.41 | 25.53 | 25.26 | 1,043,100 |
| 01 Mar 2024 | 0.09 Dividend | |||||
| 29 Feb 2024 | 25.58 | 25.60 | 25.55 | 25.55 | 25.19 | 741,900 |
| 28 Feb 2024 | 25.51 | 25.56 | 25.49 | 25.56 | 25.20 | 445,400 |
| 27 Feb 2024 | 25.46 | 25.52 | 25.45 | 25.48 | 25.12 | 692,400 |
| 26 Feb 2024 | 25.53 | 25.53 | 25.43 | 25.51 | 25.15 | 534,000 |
| 23 Feb 2024 | 25.44 | 25.52 | 25.44 | 25.49 | 25.13 | 1,073,800 |
| 22 Feb 2024 | 25.47 | 25.49 | 25.43 | 25.45 | 25.09 | 3,354,300 |
| 21 Feb 2024 | 25.42 | 25.48 | 25.41 | 25.45 | 25.09 | 3,008,300 |
| 20 Feb 2024 | 25.42 | 25.45 | 25.38 | 25.41 | 25.05 | 852,500 |
| 16 Feb 2024 | 25.35 | 25.42 | 25.31 | 25.42 | 25.06 | 1,198,500 |
| 15 Feb 2024 | 25.39 | 25.43 | 25.34 | 25.42 | 25.06 | 587,200 |
| 14 Feb 2024 | 25.19 | 25.38 | 25.15 | 25.38 | 25.02 | 2,881,200 |
| 13 Feb 2024 | 25.30 | 25.30 | 25.15 | 25.22 | 24.86 | 424,300 |
| 12 Feb 2024 | 25.33 | 25.39 | 25.31 | 25.38 | 25.02 | 654,100 |
| 09 Feb 2024 | 25.18 | 25.30 | 25.18 | 25.27 | 24.91 | 767,500 |
| 08 Feb 2024 | 25.19 | 25.28 | 25.17 | 25.26 | 24.90 | 749,500 |
| 07 Feb 2024 | 25.22 | 25.26 | 25.16 | 25.21 | 24.85 | 743,900 |
| 06 Feb 2024 | 25.10 | 25.23 | 25.08 | 25.20 | 24.84 | 628,900 |
| 05 Feb 2024 | 25.26 | 25.30 | 25.07 | 25.07 | 24.72 | 1,506,900 |
| 02 Feb 2024 | 25.41 | 25.41 | 25.22 | 25.28 | 24.92 | 2,096,700 |
| 01 Feb 2024 | 25.55 | 25.67 | 25.48 | 25.66 | 25.30 | 4,264,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.