iShares New York Muni Bond ETF (NYF)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.17

-0.11

(-0.21%)

At close: 04:00PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	53.25	53.25	53.02	53.17	53.17	92,600
21 May 2024	53.30	53.36	53.26	53.28	53.28	49,200
20 May 2024	53.45	53.45	53.30	53.31	53.31	65,500
17 May 2024	53.58	53.58	53.41	53.42	53.42	29,800
16 May 2024	53.66	53.67	53.54	53.55	53.55	50,100
15 May 2024	53.64	53.69	53.59	53.61	53.61	63,600
14 May 2024	53.54	53.57	53.53	53.54	53.54	25,700
13 May 2024	53.50	53.56	53.50	53.53	53.53	64,600
10 May 2024	53.57	53.57	53.49	53.49	53.49	20,300
09 May 2024	53.55	53.59	53.51	53.57	53.57	63,700
08 May 2024	53.49	53.56	53.49	53.54	53.54	41,100
07 May 2024	53.50	53.55	53.45	53.51	53.51	79,600
06 May 2024	53.28	53.37	53.27	53.37	53.37	45,200
03 May 2024	53.33	53.33	53.22	53.23	53.23	97,500
02 May 2024	53.08	53.14	53.08	53.14	53.14	30,900
01 May 2024	53.07	53.07	52.99	53.06	53.06	93,800
01 May 2024	0.12 Dividend
30 Apr 2024	53.04	53.11	53.04	53.07	52.95	27,900
29 Apr 2024	53.12	53.16	53.09	53.11	52.99	61,600
26 Apr 2024	53.07	53.09	53.03	53.06	52.94	33,600
25 Apr 2024	53.11	53.11	53.00	53.07	52.95	31,700
24 Apr 2024	53.20	53.21	53.14	53.20	53.08	19,800
23 Apr 2024	53.19	53.28	53.19	53.24	53.12	26,800
22 Apr 2024	53.19	53.24	53.18	53.24	53.12	55,400
19 Apr 2024	53.25	53.30	53.19	53.23	53.11	496,100
18 Apr 2024	53.23	53.23	53.08	53.16	53.04	51,100
17 Apr 2024	53.11	53.23	53.06	53.19	53.07	53,800
16 Apr 2024	53.14	53.17	53.06	53.10	52.98	36,700
15 Apr 2024	53.15	53.26	53.05	53.22	53.10	114,900
12 Apr 2024	53.12	53.27	53.12	53.22	53.10	33,100
11 Apr 2024	53.00	53.13	52.97	53.13	53.01	63,200
10 Apr 2024	52.98	53.10	52.97	53.07	52.95	106,100
09 Apr 2024	53.28	53.41	53.28	53.32	53.20	20,400
08 Apr 2024	53.22	53.23	53.14	53.23	53.11	34,800
05 Apr 2024	53.32	53.32	53.19	53.19	53.07	68,800
04 Apr 2024	53.28	53.31	53.23	53.25	53.13	51,000
03 Apr 2024	53.25	53.25	53.15	53.21	53.09	120,100
02 Apr 2024	53.38	53.43	53.30	53.35	53.23	95,500
01 Apr 2024	53.60	53.60	53.42	53.49	53.37	89,700
01 Apr 2024	0.118 Dividend
28 Mar 2024	53.75	53.81	53.70	53.81	53.57	67,200
27 Mar 2024	53.78	53.78	53.73	53.78	53.54	62,300
26 Mar 2024	53.85	53.86	53.74	53.80	53.56	63,200
25 Mar 2024	53.87	53.87	53.80	53.85	53.61	71,400
22 Mar 2024	53.92	53.99	53.86	53.89	53.65	45,000
21 Mar 2024	53.96	53.96	53.74	53.74	53.50	70,800
20 Mar 2024	53.75	53.91	53.75	53.91	53.67	35,200
19 Mar 2024	54.12	54.12	53.74	53.92	53.68	55,300
18 Mar 2024	54.06	54.06	53.82	53.85	53.61	43,700
15 Mar 2024	53.96	53.96	53.83	53.87	53.63	40,600
14 Mar 2024	53.99	53.99	53.85	53.95	53.71	91,700
13 Mar 2024	54.06	54.06	53.99	54.02	53.78	28,100
12 Mar 2024	54.04	54.04	53.97	54.00	53.76	119,100
11 Mar 2024	54.09	54.09	54.00	54.05	53.81	83,200
08 Mar 2024	54.03	54.04	53.97	53.98	53.74	40,400
07 Mar 2024	54.00	54.03	53.93	54.03	53.79	92,000
06 Mar 2024	53.90	53.90	53.87	53.90	53.66	50,000
05 Mar 2024	53.88	53.96	53.87	53.93	53.69	37,900
04 Mar 2024	53.85	53.85	53.77	53.82	53.58	51,000
01 Mar 2024	53.84	53.92	53.77	53.90	53.66	46,600
29 Feb 2024	53.95	54.00	53.91	54.00	53.76	71,700
28 Feb 2024	53.92	53.95	53.79	53.94	53.70	40,800
27 Feb 2024	53.88	53.95	53.85	53.93	53.69	62,400
26 Feb 2024	53.97	53.97	53.81	53.88	53.64	30,600
23 Feb 2024	53.89	53.95	53.88	53.91	53.67	33,700
22 Feb 2024	53.86	53.89	53.82	53.89	53.65	41,200
21 Feb 2024	53.78	53.93	53.78	53.88	53.64	39,500
20 Feb 2024	53.92	53.92	53.76	53.84	53.60	69,300
16 Feb 2024	53.84	53.88	53.75	53.86	53.62	32,000
15 Feb 2024	53.89	53.93	53.80	53.88	53.64	65,200
14 Feb 2024	53.65	53.82	53.63	53.75	53.51	25,700
13 Feb 2024	53.81	53.81	53.66	53.71	53.47	33,300
12 Feb 2024	54.00	54.00	53.88	53.94	53.70	30,800
09 Feb 2024	53.83	53.83	53.74	53.83	53.59	30,500
08 Feb 2024	53.71	53.82	53.70	53.81	53.57	58,000
07 Feb 2024	53.84	53.89	53.77	53.82	53.58	34,200
06 Feb 2024	53.78	53.88	53.73	53.83	53.59	40,600
05 Feb 2024	53.96	53.96	53.76	53.79	53.55	25,000
02 Feb 2024	54.14	54.14	53.95	54.03	53.79	35,300
01 Feb 2024	54.25	54.32	54.15	54.28	54.04	26,000
01 Feb 2024	0.113 Dividend
31 Jan 2024	54.15	54.21	54.05	54.21	53.86	26,600
30 Jan 2024	53.99	53.99	53.85	53.97	53.62	32,700
29 Jan 2024	53.77	53.95	53.77	53.92	53.57	34,400
26 Jan 2024	53.81	53.81	53.70	53.77	53.42	301,800
25 Jan 2024	53.75	53.78	53.71	53.77	53.42	79,500
24 Jan 2024	53.69	53.76	53.58	53.65	53.30	317,800
23 Jan 2024	53.72	53.72	53.59	53.63	53.28	45,200
22 Jan 2024	53.74	53.75	53.65	53.74	53.39	79,100
19 Jan 2024	53.61	53.66	53.56	53.66	53.31	26,400
18 Jan 2024	53.93	53.93	53.72	53.82	53.47	54,200
17 Jan 2024	54.00	54.00	53.83	53.93	53.58	22,100
16 Jan 2024	54.00	54.13	53.96	54.05	53.70	53,000
12 Jan 2024	54.14	54.25	54.05	54.10	53.75	62,100
11 Jan 2024	54.08	54.20	54.03	54.16	53.81	49,800
10 Jan 2024	54.10	54.15	54.04	54.09	53.74	26,200
09 Jan 2024	54.06	54.19	54.06	54.10	53.75	17,600
08 Jan 2024	54.15	54.25	54.10	54.16	53.81	47,700
05 Jan 2024	54.01	54.14	54.00	54.00	53.65	59,500
04 Jan 2024	54.13	54.17	54.06	54.13	53.78	31,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,069.80-48.50(-0.60%)

ASX 2007,797.60-50.50(-0.64%)

AUD/USD0.6622+0.0001(+0.01%)

OIL76.95-0.62(-0.80%)

GOLD2,373.40-19.50(-0.81%)

Bitcoin AUD104,857.24-1,216.10(-1.15%)

iShares New York Muni Bond ETF (NYF)

ALL ORDS
8,069.80
-48.50(-0.60%)

ASX 200
7,797.60
-50.50(-0.64%)

AUD/USD
0.6622
+0.0001(+0.01%)

OIL
76.95
-0.62(-0.80%)

GOLD
2,373.40
-19.50(-0.81%)

Bitcoin AUD
104,857.24
-1,216.10(-1.15%)