iShares New York Muni Bond ETF (NYF)

NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	53.66	53.77	53.61	53.66	53.66	-0.37%	142,157
Jan 16, 2026	53.91	53.91	53.81	53.86	53.86	-0.06%	201,623
Jan 15, 2026	53.92	53.92	53.85	53.89	53.89	0.02%	264,897
Jan 14, 2026	53.85	53.88	53.78	53.88	53.88	0.07%	123,542
Jan 13, 2026	53.85	53.91	53.81	53.84	53.84	0.07%	277,327
Jan 12, 2026	53.80	53.82	53.77	53.80	53.80	-0.09%	188,900
Jan 9, 2026	53.79	53.85	53.78	53.85	53.85	0.13%	117,146
Jan 8, 2026	53.80	53.83	53.74	53.78	53.78	-0.11%	112,142
Jan 7, 2026	53.78	53.84	53.74	53.84	53.84	0.20%	118,428
Jan 6, 2026	53.59	53.74	53.59	53.74	53.74	0.08%	142,307
Jan 5, 2026	53.67	53.69	53.64	53.69	53.69	0.13%	163,387
Jan 2, 2026	53.55	53.62	53.55	53.62	53.62	0.21%	116,558
Dec 31, 2025	53.47	53.58	53.47	53.51	53.51	-0.04%	187,020
Dec 30, 2025	53.51	53.55	53.50	53.53	53.53	0.04%	164,770
Dec 29, 2025	53.53	53.56	53.51	53.51	53.51	0.07%	161,438
Dec 26, 2025	53.56	53.56	53.47	53.47	53.47	-0.07%	205,187
Dec 24, 2025	53.49	53.54	53.46	53.51	53.51	0.04%	83,451
Dec 23, 2025	53.41	53.49	53.40	53.49	53.49	0.11%	264,536
Dec 22, 2025	53.42	53.46	53.40	53.43	53.43	0.06%	278,451
Dec 19, 2025	53.38	53.42	53.37	53.40	53.40	-0.35%	134,953
Dec 18, 2025	53.60	53.60	53.52	53.59	53.45	0.09%	124,149
Dec 17, 2025	53.55	53.56	53.48	53.54	53.40	-	85,639
Dec 16, 2025	53.49	53.54	53.47	53.54	53.40	0.06%	204,336
Dec 15, 2025	53.54	53.55	53.42	53.51	53.37	0.11%	109,529
Dec 12, 2025	53.43	53.50	53.43	53.45	53.31	-0.11%	110,872
Dec 11, 2025	53.55	53.58	53.46	53.51	53.37	0.06%	101,164
Dec 10, 2025	53.42	53.51	53.40	53.48	53.34	-0.02%	143,031
Dec 9, 2025	53.53	53.54	53.46	53.49	53.35	0.04%	139,016
Dec 8, 2025	53.48	53.50	53.43	53.47	53.33	-0.06%	147,828
Dec 5, 2025	53.44	53.50	53.40	53.50	53.36	0.05%	82,071
Dec 4, 2025	53.39	53.48	53.37	53.48	53.34	0.07%	100,106
Dec 3, 2025	53.40	53.49	53.40	53.44	53.30	0.05%	100,050
Dec 2, 2025	53.43	53.44	53.38	53.42	53.28	-0.10%	126,221
Dec 1, 2025	53.47	53.47	53.41	53.47	53.33	-0.40%	138,238
Nov 28, 2025	53.64	53.70	53.64	53.68	53.40	0.06%	24,339
Nov 26, 2025	53.61	53.72	53.61	53.65	53.37	0.02%	82,354
Nov 25, 2025	53.66	53.66	53.60	53.64	53.36	0.04%	176,766
Nov 24, 2025	53.63	53.65	53.59	53.62	53.34	0.03%	117,838
Nov 21, 2025	53.66	53.66	53.58	53.60	53.32	0.07%	127,711
Nov 20, 2025	53.60	53.61	53.56	53.56	53.28	-0.04%	83,366
Nov 19, 2025	53.66	53.67	53.57	53.58	53.30	-0.13%	69,930
Nov 18, 2025	53.66	53.68	53.59	53.65	53.37	0.09%	80,657
Nov 17, 2025	53.57	53.62	53.55	53.60	53.32	0.19%	96,665
Nov 14, 2025	53.64	53.65	53.50	53.50	53.22	-0.22%	80,858
Nov 13, 2025	53.65	53.65	53.56	53.62	53.34	-0.10%	56,529
Nov 12, 2025	53.71	53.72	53.64	53.68	53.40	-0.15%	52,429
Nov 11, 2025	53.69	53.76	53.67	53.76	53.48	0.27%	62,589
Nov 10, 2025	53.62	53.64	53.58	53.61	53.33	-0.02%	89,453
Nov 7, 2025	53.58	53.65	53.58	53.62	53.34	-	92,126
Nov 6, 2025	53.62	53.64	53.57	53.62	53.34	0.09%	61,514

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.