Advertisement
U.S. markets close in 4 hours 37 minutes

iShares New York Muni Bond ETF (NYF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
53.86+0.02 (+0.04%)
As of 11:13AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202453.9253.8753.7853.8653.8623,026
Feb 20, 202453.9253.9253.7653.8453.8469,300
Feb 16, 202453.8453.8853.7553.8653.8632,000
Feb 15, 202453.8953.9353.8053.8853.8865,200
Feb 14, 202453.6553.8253.6353.7553.7525,700
Feb 13, 202453.8153.8153.6653.7153.7133,300
Feb 12, 202454.0054.0053.8853.9453.9430,800
Feb 09, 202453.8353.8353.7453.8353.8330,500
Feb 08, 202453.7153.8253.7053.8153.8158,000
Feb 07, 202453.8453.8953.7753.8253.8234,200
Feb 06, 202453.7853.8853.7353.8353.8340,600
Feb 05, 202453.9653.9653.7653.7953.7925,000
Feb 02, 202454.1454.1453.9554.0354.0335,300
Feb 01, 202454.2554.3254.1554.2854.2826,000
Feb 01, 20240.113 Dividend
Jan 31, 202454.1554.2154.0554.2154.1026,600
Jan 30, 202453.9953.9953.8553.9753.8632,700
Jan 29, 202453.7753.9553.7753.9253.8134,400
Jan 26, 202453.8153.8153.7053.7753.66301,800
Jan 25, 202453.7553.7853.7153.7753.6679,500
Jan 24, 202453.6953.7653.5853.6553.54317,800
Jan 23, 202453.7253.7253.5953.6353.5245,200
Jan 22, 202453.7453.7553.6553.7453.6379,100
Jan 19, 202453.6153.6653.5653.6653.5526,400
Jan 18, 202453.9353.9353.7253.8253.7154,200
Jan 17, 202454.0054.0053.8353.9353.8222,100
Jan 16, 202454.0054.1353.9654.0553.9453,000
Jan 12, 202454.1454.2554.0554.1053.9962,100
Jan 11, 202454.0854.2054.0354.1654.0549,800
Jan 10, 202454.1054.1554.0454.0953.9826,200
Jan 09, 202454.0654.1954.0654.1053.9917,600
Jan 08, 202454.1554.2554.1054.1654.0547,700
Jan 05, 202454.0154.1454.0054.0053.8959,500
Jan 04, 202454.1354.1754.0654.1354.0231,500
Jan 03, 202454.1254.2154.0754.1754.0620,600
Jan 02, 202454.0454.1554.0454.0953.9837,700
Dec 29, 202354.1654.1754.0954.0953.9868,000
Dec 28, 202354.2054.2154.0954.1654.0591,700
Dec 27, 202354.2054.2554.1754.2554.1427,800
Dec 26, 202354.1054.1254.0754.1053.9967,600
Dec 22, 202354.1054.1554.0754.0753.96119,500
Dec 21, 202354.2454.2454.0354.0553.9476,500
Dec 20, 202354.1154.1153.9754.0453.93145,200
Dec 19, 202353.9754.0053.9253.9853.87160,000
Dec 18, 202353.9054.0153.8153.9453.83204,300
Dec 15, 202353.8954.0553.8953.9353.8262,100
Dec 14, 202353.8153.9653.7453.9353.8260,100
Dec 14, 20230.12 Dividend
Dec 13, 202353.3653.7553.3653.7153.4847,000
Dec 12, 202353.3753.5253.3753.5153.2899,200
Dec 11, 202353.3253.4853.3253.4053.1766,500
Dec 08, 202353.4053.4653.3253.4353.2050,900
Dec 07, 202353.6053.6053.4753.4953.26981,200
Dec 06, 202353.3953.5653.3953.5253.2964,600
Dec 05, 202353.4153.5053.3853.4553.22129,700
Dec 04, 202353.3053.3353.0653.2453.01207,000
Dec 01, 202353.2553.3953.0853.3053.0755,000
Dec 01, 20230.117 Dividend
Nov 30, 202353.1453.1953.0953.1852.8357,600
Nov 29, 202353.0053.2552.9553.0852.7340,500
Nov 28, 202352.8452.8552.7352.7652.4261,500
Nov 27, 202352.5552.6952.5552.6552.31445,100
Nov 24, 202352.5152.5652.3752.5252.1815,200
Nov 22, 202352.5352.6252.4752.6152.2752,400
Nov 21, 202352.4152.5052.4152.5052.1638,700
Nov 20, 202352.3052.4552.2852.4552.1152,400
Nov 17, 202352.1552.2752.1252.2551.91122,300
Nov 16, 202352.1152.2352.1152.1151.77253,500
Nov 15, 202351.9852.1651.8651.9351.5962,100
Nov 14, 202351.9852.1051.8752.0651.7275,200
Nov 13, 202351.4851.6551.4851.6251.28115,200
Nov 10, 202351.4751.6051.4751.5751.23150,900
Nov 09, 202351.5551.6451.3451.3851.05129,200
Nov 08, 202351.3551.5451.3551.5451.20110,900
Nov 07, 202351.2751.3751.2251.3551.02231,800
Nov 06, 202351.0051.2250.9651.0550.72658,900
Nov 03, 202350.9951.2150.9951.1650.83552,600
Nov 02, 202350.7250.7950.6550.7550.42126,500
Nov 01, 202350.2050.4450.2050.3950.0656,300
Nov 01, 20230.116 Dividend
Oct 31, 202350.2450.3350.2050.2649.82152,000
Oct 30, 202350.3250.3350.1950.2349.79190,800
Oct 27, 202350.3750.4250.3250.3249.88183,200
Oct 26, 202350.3150.4950.3050.4650.02388,200
Oct 25, 202350.2450.3750.1850.2649.82285,200
Oct 24, 202350.3850.4550.3050.4550.01225,600
Oct 23, 202350.2550.3850.2250.3249.88152,400
Oct 20, 202350.2850.3350.2650.3149.8782,400
Oct 19, 202350.3850.4050.1550.2349.79297,500
Oct 18, 202350.4350.5650.4050.4650.02775,600
Oct 17, 202350.8250.8250.5250.5350.09816,300
Oct 16, 202351.0851.0850.8050.8050.35493,300
Oct 13, 202351.3051.3051.0751.1550.7069,800
Oct 12, 202351.1851.1850.9851.0350.5829,800
Oct 11, 202351.1551.2151.0551.0750.62106,900
Oct 10, 202350.6650.8450.6250.8450.3980,800
Oct 09, 202350.5550.8050.4950.8050.35227,500
Oct 06, 202350.4450.5150.3450.3749.9377,600
Oct 05, 202350.7650.7950.6450.7450.2977,100
Oct 04, 202350.6150.7150.5750.7150.2673,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...