iShares New York Muni Bond ETF (NYF)

NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.48	53.56	53.42	53.53	53.53	-0.07%	140,309
Mar 18, 2026	53.64	53.65	53.57	53.57	53.57	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.63	0.03%	242,731
Mar 16, 2026	53.73	53.73	53.58	53.62	53.62	0.05%	163,843
Mar 13, 2026	53.47	53.59	53.46	53.59	53.59	0.30%	133,486
Mar 12, 2026	53.59	53.61	53.41	53.43	53.43	-0.35%	121,157
Mar 11, 2026	53.73	53.74	53.61	53.62	53.62	-0.22%	123,274
Mar 10, 2026	53.83	53.83	53.74	53.74	53.74	-0.13%	160,419
Mar 9, 2026	53.82	53.84	53.73	53.81	53.81	-0.08%	256,056
Mar 6, 2026	53.83	53.85	53.74	53.85	53.85	-0.09%	163,027
Mar 5, 2026	53.85	53.91	53.81	53.90	53.90	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.95	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.92	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	54.24	-0.46%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	54.35	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.33	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.26	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.24	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.18	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	54.12	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	54.09	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	54.04	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	54.06	0.11%	104,639
Feb 13, 2026	54.10	54.18	54.08	54.14	54.00	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	53.92	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.83	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	53.88	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	53.87	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.78	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.80	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.74	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.65	-0.04%	167,373
Feb 2, 2026	53.75	53.83	53.73	53.81	53.67	-0.13%	148,838
Jan 30, 2026	53.83	53.94	53.83	53.88	53.61	0.06%	110,835
Jan 29, 2026	53.80	53.89	53.80	53.85	53.58	-	128,346
Jan 28, 2026	53.82	53.86	53.80	53.85	53.58	0.08%	123,732
Jan 27, 2026	53.80	53.82	53.78	53.81	53.53	0.05%	85,449
Jan 26, 2026	53.82	53.83	53.78	53.78	53.51	0.02%	163,840
Jan 23, 2026	53.74	53.77	53.72	53.77	53.50	0.11%	133,713
Jan 22, 2026	53.70	53.71	53.67	53.71	53.44	-0.07%	244,075
Jan 21, 2026	53.68	53.75	53.62	53.75	53.48	0.17%	165,567
Jan 20, 2026	53.66	53.77	53.61	53.66	53.39	-0.37%	142,157
Jan 16, 2026	53.91	53.91	53.81	53.86	53.59	-0.06%	201,623
Jan 15, 2026	53.92	53.92	53.85	53.89	53.62	0.02%	264,897
Jan 14, 2026	53.85	53.88	53.78	53.88	53.61	0.07%	123,542
Jan 13, 2026	53.85	53.91	53.81	53.84	53.57	0.07%	277,327
Jan 12, 2026	53.80	53.82	53.77	53.80	53.53	-0.09%	188,900
Jan 9, 2026	53.79	53.85	53.78	53.85	53.58	0.13%	117,146
Jan 8, 2026	53.80	53.83	53.74	53.78	53.51	-0.11%	112,142
Jan 7, 2026	53.78	53.84	53.74	53.84	53.57	0.20%	118,428

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.