iShares New York Muni Bond ETF (NYF)

NYSEARCA: NYF · Real-Time Price · USD

51.81

-0.20 (-0.38%)

At close: Sep 9, 2026, 4:00 PM EDT

51.81

0.00 (0.00%)

After-hours: Sep 9, 2026, 8:00 PM EDT

NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	52.09	52.09	51.77	51.81	51.81	-0.38%	194,286
Sep 8, 2026	52.07	52.17	52.01	52.01	52.01	-0.12%	252,988
Sep 4, 2026	52.10	52.19	52.07	52.07	52.07	0.06%	229,453
Sep 3, 2026	52.22	52.24	52.03	52.04	52.04	-0.16%	290,511
Sep 2, 2026	52.14	52.18	52.11	52.12	52.12	-0.06%	236,167
Sep 1, 2026	52.29	52.37	52.12	52.15	52.15	-0.59%	287,152
Aug 31, 2026	52.51	52.63	52.48	52.60	52.46	-0.04%	242,091
Aug 28, 2026	52.74	52.75	52.60	52.62	52.48	-0.19%	140,637
Aug 27, 2026	52.77	52.78	52.72	52.72	52.58	-0.08%	118,941
Aug 26, 2026	52.89	52.89	52.75	52.76	52.62	-0.17%	101,736
Aug 25, 2026	52.85	52.88	52.80	52.85	52.71	0.10%	209,441
Aug 24, 2026	52.79	52.85	52.77	52.80	52.66	0.04%	118,820
Aug 21, 2026	52.83	52.84	52.74	52.78	52.64	-	212,855
Aug 20, 2026	52.76	52.84	52.74	52.78	52.64	-0.19%	154,856
Aug 19, 2026	52.90	52.90	52.82	52.88	52.74	0.28%	238,126
Aug 18, 2026	52.89	52.98	52.72	52.73	52.59	-0.30%	258,756
Aug 17, 2026	53.05	53.10	52.89	52.89	52.75	-0.29%	185,847
Aug 14, 2026	53.17	53.18	53.02	53.05	52.90	-0.17%	135,367
Aug 13, 2026	53.12	53.27	53.12	53.14	52.99	0.08%	173,020
Aug 12, 2026	53.11	53.13	53.08	53.10	52.95	0.07%	145,815
Aug 11, 2026	53.08	53.16	53.03	53.06	52.92	0.08%	102,612
Aug 10, 2026	53.06	53.11	53.00	53.02	52.87	-0.12%	144,032
Aug 7, 2026	53.06	53.09	53.02	53.08	52.94	0.21%	238,608
Aug 6, 2026	52.97	53.00	52.93	52.97	52.83	-	548,746
Aug 5, 2026	52.89	52.98	52.86	52.97	52.83	0.17%	194,320
Aug 4, 2026	52.84	52.91	52.81	52.88	52.74	0.25%	372,440
Aug 3, 2026	52.76	52.83	52.75	52.75	52.61	-	198,380
Jul 31, 2026	52.85	52.89	52.80	52.89	52.61	-0.04%	159,926
Jul 30, 2026	52.94	52.94	52.82	52.91	52.63	-0.12%	127,469
Jul 29, 2026	53.00	53.11	52.97	52.97	52.69	-0.09%	132,856
Jul 28, 2026	52.96	53.05	52.95	53.02	52.74	0.15%	157,642
Jul 27, 2026	52.96	53.00	52.94	52.94	52.66	0.21%	143,339
Jul 24, 2026	52.76	52.90	52.75	52.83	52.55	0.08%	216,428
Jul 23, 2026	52.94	52.96	52.72	52.79	52.51	-0.62%	224,298
Jul 22, 2026	53.20	53.20	53.10	53.12	52.83	-0.26%	152,046
Jul 21, 2026	53.36	53.36	53.26	53.26	52.97	-0.20%	120,187
Jul 20, 2026	53.45	53.45	53.36	53.36	53.07	-0.17%	110,988
Jul 17, 2026	53.50	53.50	53.38	53.45	53.16	-	94,476
Jul 16, 2026	53.53	53.58	53.42	53.45	53.16	-0.19%	143,972
Jul 15, 2026	53.61	53.63	53.54	53.55	53.26	-0.09%	137,911
Jul 14, 2026	53.63	53.67	53.60	53.60	53.31	-0.02%	110,280
Jul 13, 2026	53.63	53.66	53.59	53.61	53.32	-0.05%	89,374
Jul 10, 2026	53.60	53.66	53.59	53.64	53.35	0.06%	145,111
Jul 9, 2026	53.66	53.69	53.60	53.60	53.31	-	114,494
Jul 8, 2026	53.60	53.65	53.57	53.60	53.31	-0.24%	154,180
Jul 7, 2026	53.81	53.84	53.73	53.73	53.44	-0.24%	89,777
Jul 6, 2026	53.85	53.88	53.79	53.86	53.57	-	141,801
Jul 2, 2026	53.82	54.10	53.76	53.86	53.57	0.13%	111,126
Jul 1, 2026	53.75	53.80	53.71	53.79	53.50	0.05%	141,646
Jun 30, 2026	53.91	53.98	53.91	53.91	53.48	-0.01%	97,319