iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
53.33
+0.06 (0.12%)
Oct 7, 2025, 12:49 PM EDT - Market open
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.28 | 53.33 | 53.28 | 53.32 | - | 0.08% | 58,689 |
| Oct 6, 2025 | 53.22 | 53.28 | 53.20 | 53.27 | 53.27 | - | 59,935 |
| Oct 3, 2025 | 53.25 | 53.28 | 53.21 | 53.27 | 53.27 | 0.02% | 80,945 |
| Oct 2, 2025 | 53.22 | 53.28 | 53.21 | 53.26 | 53.26 | -0.03% | 64,386 |
| Oct 1, 2025 | 53.28 | 53.31 | 53.22 | 53.28 | 53.28 | -0.13% | 88,978 |
| Sep 30, 2025 | 53.30 | 53.38 | 53.28 | 53.35 | 53.21 | 0.06% | 161,958 |
| Sep 29, 2025 | 53.29 | 53.35 | 53.25 | 53.32 | 53.18 | 0.13% | 55,873 |
| Sep 26, 2025 | 53.24 | 53.29 | 53.23 | 53.25 | 53.11 | -0.01% | 91,320 |
| Sep 25, 2025 | 53.30 | 53.30 | 53.21 | 53.26 | 53.12 | -0.10% | 44,570 |
| Sep 24, 2025 | 53.36 | 53.36 | 53.28 | 53.31 | 53.17 | -0.11% | 86,305 |
| Sep 23, 2025 | 53.41 | 53.42 | 53.35 | 53.37 | 53.23 | -0.11% | 85,012 |
| Sep 22, 2025 | 53.40 | 53.43 | 53.33 | 53.43 | 53.29 | 0.05% | 153,311 |
| Sep 19, 2025 | 53.37 | 53.41 | 53.35 | 53.41 | 53.27 | -0.02% | 82,267 |
| Sep 18, 2025 | 53.38 | 53.43 | 53.32 | 53.42 | 53.28 | -0.05% | 152,516 |
| Sep 17, 2025 | 53.50 | 53.63 | 53.43 | 53.44 | 53.30 | 0.08% | 163,178 |
| Sep 16, 2025 | 53.39 | 53.44 | 53.36 | 53.40 | 53.26 | 0.07% | 93,804 |
| Sep 15, 2025 | 53.30 | 53.40 | 53.26 | 53.36 | 53.22 | 0.24% | 107,279 |
| Sep 12, 2025 | 53.17 | 53.27 | 53.16 | 53.23 | 53.09 | -0.06% | 91,013 |
| Sep 11, 2025 | 53.14 | 53.28 | 53.14 | 53.26 | 53.12 | 0.43% | 44,822 |
| Sep 10, 2025 | 52.92 | 53.10 | 52.90 | 53.03 | 52.89 | 0.30% | 50,389 |
| Sep 9, 2025 | 52.85 | 52.93 | 52.79 | 52.87 | 52.73 | -0.01% | 99,923 |
| Sep 8, 2025 | 52.63 | 52.88 | 52.63 | 52.88 | 52.74 | 0.66% | 84,481 |
| Sep 5, 2025 | 52.47 | 52.55 | 52.45 | 52.53 | 52.39 | 0.54% | 114,228 |
| Sep 4, 2025 | 52.17 | 52.25 | 52.16 | 52.25 | 52.11 | 0.31% | 65,712 |
| Sep 3, 2025 | 51.99 | 52.12 | 51.99 | 52.09 | 51.95 | 0.23% | 76,367 |
| Sep 2, 2025 | 52.00 | 52.03 | 51.93 | 51.97 | 51.83 | -0.42% | 90,014 |
| Aug 29, 2025 | 52.16 | 52.23 | 52.16 | 52.19 | 51.92 | -0.06% | 74,286 |
| Aug 28, 2025 | 52.15 | 52.24 | 52.12 | 52.22 | 51.95 | 0.04% | 107,507 |
| Aug 27, 2025 | 52.12 | 52.20 | 52.11 | 52.20 | 51.93 | 0.10% | 96,146 |
| Aug 26, 2025 | 52.12 | 52.18 | 52.02 | 52.15 | 51.88 | -0.04% | 79,697 |
| Aug 25, 2025 | 52.10 | 52.20 | 52.10 | 52.17 | 51.90 | 0.02% | 82,507 |
| Aug 22, 2025 | 52.01 | 52.17 | 52.01 | 52.16 | 51.89 | 0.37% | 81,060 |
| Aug 21, 2025 | 52.03 | 52.03 | 51.95 | 51.97 | 51.70 | -0.13% | 163,076 |
| Aug 20, 2025 | 52.09 | 52.11 | 52.02 | 52.04 | 51.77 | -0.08% | 87,905 |
| Aug 19, 2025 | 52.12 | 52.14 | 52.06 | 52.08 | 51.81 | - | 90,999 |
| Aug 18, 2025 | 52.10 | 52.10 | 52.06 | 52.08 | 51.81 | -0.06% | 48,687 |
| Aug 15, 2025 | 52.09 | 52.14 | 52.06 | 52.11 | 51.84 | 0.04% | 64,213 |
| Aug 14, 2025 | 52.13 | 52.18 | 52.07 | 52.09 | 51.82 | -0.19% | 76,438 |
| Aug 13, 2025 | 52.18 | 52.21 | 52.15 | 52.19 | 51.92 | 0.10% | 101,513 |
| Aug 12, 2025 | 52.10 | 52.14 | 52.05 | 52.14 | 51.87 | 0.06% | 83,227 |
| Aug 11, 2025 | 52.13 | 52.15 | 52.08 | 52.11 | 51.84 | 0.10% | 70,090 |
| Aug 8, 2025 | 52.06 | 52.06 | 51.99 | 52.06 | 51.79 | -0.02% | 79,270 |
| Aug 7, 2025 | 52.07 | 52.12 | 52.03 | 52.07 | 51.80 | 0.02% | 79,950 |
| Aug 6, 2025 | 52.06 | 52.15 | 52.03 | 52.06 | 51.79 | -0.10% | 257,395 |
| Aug 5, 2025 | 52.11 | 52.12 | 52.05 | 52.11 | 51.84 | - | 92,001 |
| Aug 4, 2025 | 52.13 | 52.13 | 52.07 | 52.11 | 51.84 | - | 116,779 |
| Aug 1, 2025 | 52.05 | 52.11 | 52.02 | 52.11 | 51.84 | 0.27% | 48,937 |
| Jul 31, 2025 | 52.03 | 52.03 | 51.90 | 51.97 | 51.57 | 0.23% | 176,103 |
| Jul 30, 2025 | 51.83 | 51.89 | 51.79 | 51.85 | 51.45 | -0.13% | 147,491 |
| Jul 29, 2025 | 51.80 | 51.92 | 51.80 | 51.92 | 51.51 | 0.34% | 98,397 |