NYF - iShares New York Muni Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 202055.0055.3854.8555.0355.0351,900
Apr 03, 202054.3355.0154.3354.8254.8265,700
Apr 02, 202054.3955.0054.3954.8254.8243,700
Apr 01, 202056.0056.0954.4554.7454.7469,600
Apr 01, 20200.1 Dividend
Mar 31, 202056.5456.6756.4056.5156.4131,100
Mar 30, 202057.2257.2256.7356.8156.7120,500
Mar 27, 202056.6856.9056.5356.7056.6077,400
Mar 26, 202055.6356.9055.6356.8756.77140,500
Mar 25, 202053.6155.2553.6154.8454.74243,300
Mar 24, 202050.8053.1950.8052.8752.78218,300
Mar 23, 202050.4450.8050.3950.8050.71145,200
Mar 20, 202050.9051.6050.9051.4851.39109,700
Mar 19, 202051.4853.0051.3451.5651.4784,400
Mar 18, 202054.4554.5952.5852.7252.63224,000
Mar 17, 202055.0355.4954.8554.9054.8065,400
Mar 16, 202055.0155.4955.0155.2955.1966,200
Mar 13, 202055.6756.1555.6755.8255.72147,200
Mar 12, 202056.6556.6555.2755.5555.45116,400
Mar 11, 202058.2058.2057.3557.3557.2573,700
Mar 10, 202058.5158.5157.9357.9357.8319,000
Mar 09, 202058.4858.9258.3858.4758.3760,800
Mar 06, 202058.6058.6058.3058.3958.2919,900
Mar 05, 202058.3558.3758.2458.3058.2046,800
Mar 04, 202058.3558.4158.2358.2858.1819,800
Mar 03, 202058.4158.4158.3258.3258.2242,400
Mar 02, 202058.4358.4358.3258.3258.2217,600
Mar 02, 20200.102 Dividend
Feb 28, 202058.3858.4958.2758.3058.1038,400
Feb 27, 202058.4658.5258.3758.4958.2833,600
Feb 26, 202058.2758.4758.2758.4558.2449,100
Feb 25, 202058.3358.4558.3058.4558.2426,900
Feb 24, 202058.2658.3658.2658.3558.1422,300
Feb 21, 202057.9858.1357.9858.0957.8913,700
Feb 20, 202057.8957.9757.8957.9757.7715,200
Feb 19, 202057.9357.9457.7957.9257.7219,700
Feb 18, 202057.8957.9157.8557.8957.6917,800
Feb 14, 202057.7657.8557.7657.8557.659,500
Feb 13, 202057.7957.7957.7057.7657.5612,800
Feb 12, 202057.7457.7857.7457.7857.5819,400
Feb 11, 202057.8157.8457.7057.7057.5034,700
Feb 10, 202057.8057.8457.7557.8057.608,700
Feb 07, 202057.8157.8157.7657.7657.5619,800
Feb 06, 202057.7257.7357.6857.7257.5246,300
Feb 05, 202057.7657.7657.6257.6557.4524,000
Feb 04, 202057.6857.7557.6857.7257.5212,200
Feb 03, 202057.8057.8757.8057.8657.669,200
Feb 03, 20200.097 Dividend
Jan 31, 202057.9958.0057.9558.0057.7030,800
Jan 30, 202057.8857.9757.8257.8557.5524,200
Jan 29, 202057.8957.9357.8557.9057.6018,300
Jan 28, 202057.7757.8857.7757.8257.528,200
Jan 27, 202057.7857.8757.7757.8557.5538,100
Jan 24, 202057.6157.7857.6157.7157.4144,900
Jan 23, 202057.7257.7557.6857.7257.427,300
Jan 22, 202057.6657.6657.6157.6557.3513,300
Jan 21, 202057.6057.6557.6057.6557.3542,300
Jan 17, 202057.6357.6357.4857.5757.2756,500
Jan 16, 202057.5857.5957.5357.5857.2815,800
Jan 15, 202057.4257.5357.4257.5357.2322,200
Jan 14, 202057.3857.4657.3857.4657.1627,200
Jan 13, 202057.3157.4457.3157.4457.1422,000
Jan 10, 202057.3457.4457.3457.4057.1016,300
Jan 09, 202057.3657.4157.3457.4057.1010,800
Jan 08, 202057.3957.4557.3557.4057.1023,800
Jan 07, 202057.3957.4157.3357.4057.1029,100
Jan 06, 202057.3357.3757.2857.3657.0658,300
Jan 03, 202057.1857.2357.1857.2356.9319,900
Jan 02, 202057.1257.1457.0457.1356.8321,000
Dec 31, 201957.0757.1057.0057.0556.7525,300
Dec 30, 201956.9757.1256.9757.0956.7968,000
Dec 27, 201956.9757.1056.9757.1056.8048,100
Dec 26, 201957.0657.0757.0157.0456.7420,100
Dec 24, 201956.9257.0856.9257.0756.7736,900
Dec 23, 201957.0357.0557.0057.0356.7323,100
Dec 20, 201957.0357.0556.9457.0056.7027,200
Dec 19, 201957.0257.0956.9557.0956.7910,300
Dec 19, 20190.093 Dividend
Dec 18, 201957.1057.1457.0657.1456.7512,400
Dec 17, 201957.0257.1457.0257.1456.7510,600
Dec 16, 201957.0557.1057.0557.1056.7114,200
Dec 13, 201957.0157.1157.0157.0956.7047,400
Dec 12, 201957.1657.1757.0057.0156.6281,000
Dec 11, 201957.1857.1857.1757.1856.7915,300
Dec 10, 201957.1657.1657.1057.1256.7324,300
Dec 09, 201957.0957.1557.0557.1456.7521,700
Dec 06, 201957.1157.1257.0657.0956.7013,000
Dec 05, 201957.1157.1557.1157.1256.7310,500
Dec 04, 201957.1457.1457.1157.1156.7213,600
Dec 03, 201956.9157.1756.9157.1756.789,500
Dec 02, 201957.0557.0556.9257.0256.6351,100
Dec 02, 20190.098 Dividend
Nov 29, 201957.1857.1857.0557.1656.679,500
Nov 27, 201957.1757.1857.0657.1456.6521,700
Nov 26, 201957.2057.2057.1057.1656.6716,400
Nov 25, 201957.0157.1457.0157.1456.6512,500
Nov 22, 201957.0557.1057.0057.1056.617,300
Nov 21, 201957.0657.0657.0057.0156.5310,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...