iShares New York Muni Bond ETF (NYF)

NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	53.68	53.68	53.57	53.64	53.64	0.07%	234,604
Apr 29, 2026	53.68	53.68	53.55	53.60	53.60	-0.17%	158,682
Apr 28, 2026	53.69	53.75	53.65	53.69	53.69	-0.11%	150,515
Apr 27, 2026	53.76	53.79	53.71	53.75	53.75	-0.01%	287,840
Apr 24, 2026	53.73	53.77	53.70	53.76	53.76	0.08%	136,332
Apr 23, 2026	53.74	53.77	53.65	53.71	53.71	-0.03%	126,514
Apr 22, 2026	53.72	53.73	53.70	53.73	53.73	0.11%	109,452
Apr 21, 2026	53.75	53.75	53.64	53.67	53.67	-0.13%	221,841
Apr 20, 2026	53.72	53.76	53.71	53.74	53.74	0.04%	239,579
Apr 17, 2026	53.60	53.73	53.58	53.72	53.72	0.34%	175,580
Apr 16, 2026	53.54	53.58	53.53	53.54	53.54	0.05%	141,783
Apr 15, 2026	53.55	53.57	53.48	53.52	53.52	-0.13%	105,495
Apr 14, 2026	53.56	53.60	53.54	53.58	53.58	0.03%	150,175
Apr 13, 2026	53.45	53.57	53.44	53.57	53.57	0.12%	161,457
Apr 10, 2026	53.53	53.55	53.44	53.50	53.50	-0.07%	177,018
Apr 9, 2026	53.46	53.54	53.41	53.54	53.54	0.27%	128,154
Apr 8, 2026	53.56	53.63	53.38	53.39	53.39	0.20%	465,002
Apr 7, 2026	53.21	53.29	53.18	53.29	53.29	0.10%	134,319
Apr 6, 2026	53.17	53.30	53.17	53.23	53.23	-0.06%	163,251
Apr 2, 2026	53.11	53.26	53.10	53.26	53.26	0.23%	79,626
Apr 1, 2026	53.10	53.19	53.10	53.14	53.14	0.04%	107,513
Mar 31, 2026	53.07	53.24	53.07	53.12	52.98	0.18%	315,386
Mar 30, 2026	53.06	53.06	52.99	53.03	52.89	0.20%	186,154
Mar 27, 2026	52.89	52.93	52.76	52.92	52.78	0.04%	118,914
Mar 26, 2026	52.99	53.00	52.89	52.90	52.76	-0.22%	135,203
Mar 25, 2026	53.00	53.04	52.91	53.02	52.88	0.31%	180,361
Mar 24, 2026	53.13	53.14	52.83	52.85	52.71	-0.62%	276,418
Mar 23, 2026	53.17	53.23	53.11	53.18	53.04	0.27%	286,442
Mar 20, 2026	53.44	53.44	53.03	53.04	52.90	-0.92%	236,995
Mar 19, 2026	53.48	53.56	53.42	53.53	53.39	-0.07%	140,319
Mar 18, 2026	53.64	53.65	53.57	53.57	53.43	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.49	0.03%	242,731
Mar 16, 2026	53.73	53.73	53.58	53.62	53.47	0.05%	163,843
Mar 13, 2026	53.47	53.59	53.46	53.59	53.45	0.30%	133,486
Mar 12, 2026	53.59	53.61	53.41	53.43	53.29	-0.35%	121,157
Mar 11, 2026	53.73	53.74	53.61	53.62	53.48	-0.22%	123,674
Mar 10, 2026	53.83	53.83	53.74	53.74	53.60	-0.13%	160,419
Mar 9, 2026	53.82	53.84	53.73	53.81	53.67	-0.08%	256,056
Mar 6, 2026	53.83	53.85	53.74	53.85	53.71	-0.09%	163,027
Mar 5, 2026	53.85	53.91	53.81	53.90	53.76	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.81	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.78	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	54.10	-0.46%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	54.21	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.19	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.12	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.10	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.04	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	53.98	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	53.95	0.09%	180,630

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.