iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
53.48
+0.11 (0.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 53.08 | 53.41 | 53.08 | 53.37 | 53.37 | 0.13% | 84,021 |
Oct 23, 2024 | 53.55 | 53.55 | 53.25 | 53.30 | 53.30 | -0.60% | 87,063 |
Oct 22, 2024 | 53.70 | 53.74 | 53.62 | 53.62 | 53.62 | -0.24% | 43,297 |
Oct 21, 2024 | 53.85 | 53.89 | 53.75 | 53.75 | 53.75 | -0.41% | 56,298 |
Oct 18, 2024 | 54.00 | 54.02 | 53.92 | 53.97 | 53.97 | 0.07% | 43,271 |
Oct 17, 2024 | 53.95 | 53.97 | 53.89 | 53.93 | 53.93 | -0.15% | 75,911 |
Oct 16, 2024 | 54.00 | 54.09 | 53.97 | 54.01 | 54.01 | 0.05% | 85,351 |
Oct 15, 2024 | 53.89 | 53.99 | 53.89 | 53.99 | 53.99 | 0.27% | 24,842 |
Oct 14, 2024 | 53.95 | 53.95 | 53.71 | 53.84 | 53.84 | -0.15% | 38,458 |
Oct 11, 2024 | 53.99 | 53.99 | 53.87 | 53.92 | 53.92 | 0.06% | 27,709 |
Oct 10, 2024 | 53.80 | 53.96 | 53.80 | 53.89 | 53.89 | 0.07% | 62,228 |
Oct 9, 2024 | 53.85 | 53.91 | 53.85 | 53.85 | 53.85 | -0.23% | 24,728 |
Oct 8, 2024 | 53.94 | 54.00 | 53.93 | 53.97 | 53.97 | -0.05% | 32,737 |
Oct 7, 2024 | 54.01 | 54.02 | 53.93 | 54.00 | 54.00 | -0.10% | 36,381 |
Oct 4, 2024 | 54.15 | 54.15 | 54.00 | 54.06 | 54.06 | -0.36% | 40,610 |
Oct 3, 2024 | 54.31 | 54.33 | 54.25 | 54.25 | 54.25 | -0.11% | 25,708 |
Oct 2, 2024 | 54.23 | 54.33 | 54.23 | 54.31 | 54.31 | -0.06% | 25,264 |
Oct 1, 2024 | 54.36 | 54.39 | 54.27 | 54.34 | 54.34 | 0.02% | 34,687 |
Sep 30, 2024 | 54.39 | 54.40 | 54.30 | 54.33 | 54.21 | -0.06% | 41,286 |
Sep 27, 2024 | 54.28 | 54.40 | 54.28 | 54.36 | 54.24 | 0.22% | 59,018 |
Sep 26, 2024 | 54.24 | 54.31 | 54.20 | 54.24 | 54.12 | 0.02% | 111,547 |
Sep 25, 2024 | 54.39 | 54.39 | 54.20 | 54.23 | 54.11 | -0.17% | 81,014 |
Sep 24, 2024 | 54.25 | 54.32 | 54.20 | 54.32 | 54.20 | 0.11% | 38,674 |
Sep 23, 2024 | 54.24 | 54.30 | 54.18 | 54.26 | 54.14 | 0.06% | 38,947 |
Sep 20, 2024 | 54.20 | 54.31 | 54.19 | 54.23 | 54.11 | 0.02% | 13,380 |
Sep 19, 2024 | 54.24 | 54.26 | 54.18 | 54.22 | 54.10 | -0.15% | 42,256 |
Sep 18, 2024 | 54.23 | 54.37 | 54.23 | 54.30 | 54.18 | 0.04% | 57,610 |
Sep 17, 2024 | 54.24 | 54.31 | 54.22 | 54.28 | 54.16 | 0.04% | 66,522 |
Sep 16, 2024 | 54.26 | 54.31 | 54.23 | 54.26 | 54.14 | 0.13% | 79,788 |
Sep 13, 2024 | 54.21 | 54.22 | 54.17 | 54.19 | 54.07 | 0.09% | 40,009 |
Sep 12, 2024 | 54.21 | 54.23 | 54.11 | 54.14 | 54.02 | -0.11% | 49,006 |
Sep 11, 2024 | 54.26 | 54.30 | 54.14 | 54.20 | 54.08 | -0.06% | 35,122 |
Sep 10, 2024 | 54.20 | 54.26 | 54.17 | 54.23 | 54.11 | 0.09% | 47,421 |
Sep 9, 2024 | 54.14 | 54.30 | 54.12 | 54.18 | 54.06 | - | 88,925 |
Sep 6, 2024 | 54.16 | 54.19 | 54.10 | 54.18 | 54.06 | 0.15% | 43,881 |
Sep 5, 2024 | 54.09 | 54.10 | 54.00 | 54.10 | 53.98 | 0.17% | 35,412 |
Sep 4, 2024 | 54.00 | 54.05 | 53.96 | 54.01 | 53.89 | 0.17% | 32,260 |
Sep 3, 2024 | 53.92 | 53.96 | 53.89 | 53.92 | 53.80 | -0.01% | 45,344 |
Aug 30, 2024 | 53.99 | 53.99 | 53.91 | 53.92 | 53.68 | -0.11% | 24,671 |
Aug 29, 2024 | 53.92 | 53.98 | 53.87 | 53.98 | 53.73 | -0.02% | 30,284 |
Aug 28, 2024 | 53.97 | 53.99 | 53.94 | 53.99 | 53.74 | -0.09% | 14,772 |
Aug 27, 2024 | 54.01 | 54.04 | 53.90 | 54.04 | 53.79 | 0.02% | 39,064 |
Aug 26, 2024 | 54.11 | 54.11 | 54.00 | 54.03 | 53.78 | -0.11% | 28,701 |
Aug 23, 2024 | 53.94 | 54.09 | 53.92 | 54.09 | 53.84 | 0.29% | 54,626 |
Aug 22, 2024 | 53.95 | 53.95 | 53.87 | 53.94 | 53.69 | -0.12% | 30,407 |
Aug 21, 2024 | 54.00 | 54.04 | 53.94 | 54.00 | 53.75 | 0.09% | 34,277 |
Aug 20, 2024 | 53.97 | 53.99 | 53.92 | 53.95 | 53.70 | 0.02% | 33,935 |
Aug 19, 2024 | 53.91 | 53.95 | 53.88 | 53.94 | 53.69 | 0.06% | 45,080 |
Aug 16, 2024 | 53.88 | 53.91 | 53.83 | 53.91 | 53.66 | 0.16% | 18,628 |
Aug 15, 2024 | 53.87 | 53.87 | 53.79 | 53.82 | 53.57 | -0.35% | 38,271 |
Aug 14, 2024 | 53.97 | 54.04 | 53.95 | 54.01 | 53.76 | 0.10% | 50,828 |
Aug 13, 2024 | 53.94 | 53.97 | 53.90 | 53.96 | 53.71 | 0.08% | 30,750 |
Aug 12, 2024 | 53.80 | 53.91 | 53.78 | 53.91 | 53.66 | 0.11% | 25,496 |
Aug 9, 2024 | 53.81 | 53.85 | 53.78 | 53.85 | 53.60 | 0.17% | 42,076 |
Aug 8, 2024 | 53.75 | 53.78 | 53.68 | 53.76 | 53.51 | -0.11% | 35,444 |
Aug 7, 2024 | 54.02 | 54.03 | 53.80 | 53.82 | 53.57 | -0.39% | 71,715 |
Aug 6, 2024 | 54.15 | 54.15 | 53.99 | 54.03 | 53.78 | -0.15% | 48,468 |
Aug 5, 2024 | 54.19 | 54.31 | 54.10 | 54.11 | 53.86 | -0.07% | 76,593 |
Aug 2, 2024 | 54.07 | 54.15 | 54.03 | 54.15 | 53.90 | 0.71% | 62,350 |
Aug 1, 2024 | 53.71 | 53.84 | 53.71 | 53.77 | 53.52 | -0.15% | 73,908 |
Jul 31, 2024 | 53.66 | 53.85 | 53.66 | 53.85 | 53.48 | 0.28% | 55,697 |
Jul 30, 2024 | 53.70 | 53.70 | 53.61 | 53.70 | 53.33 | 0.09% | 102,103 |
Jul 29, 2024 | 53.57 | 53.69 | 53.57 | 53.65 | 53.28 | -0.02% | 36,684 |
Jul 26, 2024 | 53.66 | 53.68 | 53.63 | 53.66 | 53.29 | 0.19% | 19,376 |
Jul 25, 2024 | 53.60 | 53.65 | 53.55 | 53.56 | 53.19 | - | 25,975 |
Jul 24, 2024 | 53.64 | 53.71 | 53.54 | 53.56 | 53.19 | -0.13% | 58,022 |
Jul 23, 2024 | 53.64 | 53.67 | 53.62 | 53.63 | 53.26 | -0.02% | 38,472 |
Jul 22, 2024 | 53.64 | 53.68 | 53.57 | 53.64 | 53.27 | 0.02% | 33,881 |
Jul 19, 2024 | 53.80 | 53.80 | 53.62 | 53.63 | 53.26 | -0.09% | 32,669 |
Jul 18, 2024 | 53.66 | 53.71 | 53.65 | 53.68 | 53.31 | -0.06% | 34,063 |
Jul 17, 2024 | 53.70 | 53.73 | 53.66 | 53.71 | 53.34 | -0.09% | 29,848 |
Jul 16, 2024 | 53.71 | 53.76 | 53.67 | 53.76 | 53.39 | 0.28% | 32,868 |
Jul 15, 2024 | 53.67 | 53.67 | 53.57 | 53.61 | 53.24 | -0.13% | 43,218 |
Jul 12, 2024 | 53.74 | 53.74 | 53.64 | 53.68 | 53.31 | 0.09% | 40,827 |
Jul 11, 2024 | 53.63 | 53.68 | 53.61 | 53.63 | 53.26 | 0.26% | 36,426 |
Jul 10, 2024 | 53.55 | 53.55 | 53.46 | 53.49 | 53.12 | 0.02% | 59,742 |
Jul 9, 2024 | 53.48 | 53.48 | 53.43 | 53.48 | 53.11 | 0.03% | 45,962 |
Jul 8, 2024 | 53.52 | 53.52 | 53.45 | 53.46 | 53.09 | -0.05% | 28,678 |
Jul 5, 2024 | 53.41 | 53.50 | 53.41 | 53.49 | 53.12 | 0.13% | 65,986 |
Jul 3, 2024 | 53.30 | 53.42 | 53.27 | 53.42 | 53.05 | 0.32% | 52,654 |
Jul 2, 2024 | 53.14 | 53.29 | 53.14 | 53.25 | 52.88 | 0.23% | 41,133 |
Jul 1, 2024 | 53.20 | 53.20 | 53.07 | 53.13 | 52.76 | -0.49% | 73,818 |
Jun 28, 2024 | 53.49 | 53.50 | 53.35 | 53.39 | 52.90 | -0.12% | 60,884 |
Jun 27, 2024 | 53.41 | 53.48 | 53.41 | 53.46 | 52.96 | 0.07% | 49,183 |
Jun 26, 2024 | 53.49 | 53.49 | 53.38 | 53.42 | 52.93 | -0.13% | 19,924 |
Jun 25, 2024 | 53.48 | 53.56 | 53.48 | 53.49 | 53.00 | 0.06% | 32,981 |
Jun 24, 2024 | 53.45 | 53.53 | 53.42 | 53.46 | 52.97 | -0.04% | 119,703 |
Jun 21, 2024 | 53.47 | 53.49 | 53.42 | 53.48 | 52.99 | -0.04% | 23,481 |
Jun 20, 2024 | 53.54 | 53.54 | 53.45 | 53.50 | 53.01 | -0.19% | 65,261 |
Jun 18, 2024 | 53.45 | 53.60 | 53.45 | 53.60 | 53.11 | 0.28% | 58,532 |
Jun 17, 2024 | 53.50 | 53.50 | 53.42 | 53.45 | 52.96 | -0.30% | 58,169 |
Jun 14, 2024 | 53.56 | 53.62 | 53.52 | 53.61 | 53.12 | 0.13% | 56,660 |
Jun 13, 2024 | 53.56 | 53.59 | 53.53 | 53.54 | 53.05 | 0.21% | 35,771 |
Jun 12, 2024 | 53.46 | 53.48 | 53.39 | 53.43 | 52.94 | 0.43% | 36,092 |
Jun 11, 2024 | 53.14 | 53.21 | 53.10 | 53.20 | 52.71 | 0.23% | 24,270 |
Jun 10, 2024 | 53.13 | 53.13 | 53.03 | 53.08 | 52.59 | -0.08% | 53,104 |
Jun 7, 2024 | 53.18 | 53.18 | 53.09 | 53.12 | 52.63 | -0.45% | 42,290 |
Jun 6, 2024 | 53.17 | 53.37 | 53.17 | 53.36 | 52.87 | 0.26% | 44,671 |
Jun 5, 2024 | 53.17 | 53.22 | 53.07 | 53.22 | 52.73 | 0.47% | 52,579 |
Jun 4, 2024 | 52.75 | 53.00 | 52.74 | 52.97 | 52.48 | 0.21% | 76,016 |