iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
52.52
+0.27 (0.52%)
Sep 5, 2025, 3:39 PM - Market open
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.17 | 52.25 | 52.16 | 52.25 | 52.25 | 0.31% | 65,462 |
| Sep 3, 2025 | 51.99 | 52.12 | 51.99 | 52.09 | 52.09 | 0.23% | 76,367 |
| Sep 2, 2025 | 52.00 | 52.03 | 51.93 | 51.97 | 51.97 | -0.42% | 90,014 |
| Aug 29, 2025 | 52.16 | 52.23 | 52.16 | 52.19 | 52.05 | -0.06% | 74,286 |
| Aug 28, 2025 | 52.15 | 52.24 | 52.12 | 52.22 | 52.08 | 0.04% | 107,507 |
| Aug 27, 2025 | 52.12 | 52.20 | 52.11 | 52.20 | 52.06 | 0.10% | 96,146 |
| Aug 26, 2025 | 52.12 | 52.18 | 52.02 | 52.15 | 52.01 | -0.04% | 79,697 |
| Aug 25, 2025 | 52.10 | 52.20 | 52.10 | 52.17 | 52.03 | 0.02% | 82,507 |
| Aug 22, 2025 | 52.01 | 52.17 | 52.01 | 52.16 | 52.02 | 0.37% | 81,060 |
| Aug 21, 2025 | 52.03 | 52.03 | 51.95 | 51.97 | 51.83 | -0.13% | 163,076 |
| Aug 20, 2025 | 52.09 | 52.11 | 52.02 | 52.04 | 51.90 | -0.08% | 87,905 |
| Aug 19, 2025 | 52.12 | 52.14 | 52.06 | 52.08 | 51.94 | - | 90,999 |
| Aug 18, 2025 | 52.10 | 52.10 | 52.06 | 52.08 | 51.94 | -0.06% | 48,687 |
| Aug 15, 2025 | 52.09 | 52.14 | 52.06 | 52.11 | 51.97 | 0.04% | 64,213 |
| Aug 14, 2025 | 52.13 | 52.18 | 52.07 | 52.09 | 51.95 | -0.19% | 76,438 |
| Aug 13, 2025 | 52.18 | 52.21 | 52.15 | 52.19 | 52.05 | 0.10% | 101,513 |
| Aug 12, 2025 | 52.10 | 52.14 | 52.05 | 52.14 | 52.00 | 0.06% | 83,227 |
| Aug 11, 2025 | 52.13 | 52.15 | 52.08 | 52.11 | 51.97 | 0.10% | 70,090 |
| Aug 8, 2025 | 52.06 | 52.06 | 51.99 | 52.06 | 51.92 | -0.02% | 79,270 |
| Aug 7, 2025 | 52.07 | 52.12 | 52.03 | 52.07 | 51.93 | 0.02% | 79,950 |
| Aug 6, 2025 | 52.06 | 52.15 | 52.03 | 52.06 | 51.92 | -0.10% | 257,395 |
| Aug 5, 2025 | 52.11 | 52.12 | 52.05 | 52.11 | 51.97 | - | 92,001 |
| Aug 4, 2025 | 52.13 | 52.13 | 52.07 | 52.11 | 51.97 | - | 116,779 |
| Aug 1, 2025 | 52.05 | 52.11 | 52.02 | 52.11 | 51.97 | 0.27% | 48,937 |
| Jul 31, 2025 | 52.03 | 52.03 | 51.90 | 51.97 | 51.70 | 0.23% | 176,103 |
| Jul 30, 2025 | 51.83 | 51.89 | 51.79 | 51.85 | 51.58 | -0.13% | 147,491 |
| Jul 29, 2025 | 51.80 | 51.92 | 51.80 | 51.92 | 51.65 | 0.34% | 98,397 |
| Jul 28, 2025 | 51.74 | 51.77 | 51.72 | 51.74 | 51.47 | 0.02% | 94,847 |
| Jul 25, 2025 | 51.70 | 51.77 | 51.69 | 51.73 | 51.46 | 0.15% | 115,103 |
| Jul 24, 2025 | 51.66 | 51.71 | 51.61 | 51.65 | 51.38 | -0.07% | 69,456 |
| Jul 23, 2025 | 51.70 | 51.70 | 51.59 | 51.69 | 51.42 | -0.06% | 125,683 |
| Jul 22, 2025 | 51.70 | 51.90 | 51.67 | 51.72 | 51.45 | 0.06% | 148,572 |
| Jul 21, 2025 | 51.80 | 51.84 | 51.69 | 51.69 | 51.42 | 0.17% | 184,501 |
| Jul 18, 2025 | 51.66 | 51.66 | 51.58 | 51.60 | 51.33 | -0.04% | 76,456 |
| Jul 17, 2025 | 51.78 | 51.78 | 51.59 | 51.62 | 51.35 | -0.37% | 137,691 |
| Jul 16, 2025 | 51.90 | 51.90 | 51.72 | 51.81 | 51.54 | -0.13% | 114,791 |
| Jul 15, 2025 | 52.00 | 52.00 | 51.75 | 51.88 | 51.61 | -0.25% | 141,406 |
| Jul 14, 2025 | 51.93 | 52.01 | 51.86 | 52.01 | 51.74 | 0.12% | 71,307 |
| Jul 11, 2025 | 51.97 | 52.00 | 51.90 | 51.95 | 51.68 | -0.25% | 69,511 |
| Jul 10, 2025 | 52.03 | 52.08 | 52.02 | 52.08 | 51.81 | - | 96,208 |
| Jul 9, 2025 | 52.13 | 52.13 | 51.98 | 52.08 | 51.81 | 0.22% | 89,658 |
| Jul 8, 2025 | 52.00 | 52.02 | 51.95 | 51.97 | 51.70 | -0.11% | 82,234 |
| Jul 7, 2025 | 52.20 | 52.20 | 51.96 | 52.02 | 51.75 | -0.08% | 82,765 |
| Jul 3, 2025 | 52.04 | 52.10 | 51.98 | 52.06 | 51.79 | 0.04% | 65,908 |
| Jul 2, 2025 | 52.00 | 52.06 | 51.96 | 52.04 | 51.77 | 0.04% | 60,099 |
| Jul 1, 2025 | 52.02 | 52.07 | 52.00 | 52.02 | 51.75 | -0.23% | 58,778 |
| Jun 30, 2025 | 52.11 | 52.17 | 52.07 | 52.14 | 51.74 | 0.21% | 108,878 |
| Jun 27, 2025 | 52.01 | 52.08 | 52.00 | 52.03 | 51.63 | 0.02% | 77,802 |
| Jun 26, 2025 | 52.02 | 52.08 | 52.00 | 52.02 | 51.62 | 0.10% | 98,500 |
| Jun 25, 2025 | 51.98 | 51.99 | 51.86 | 51.97 | 51.57 | -0.08% | 217,890 |