U.S. markets closed

iShares New York Muni Bond ETF (NYF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.72-0.04 (-0.07%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202158.7458.7458.6758.7258.7215,100
Jul 22, 202158.6858.7958.6858.7658.7631,200
Jul 21, 202158.7158.7758.6758.7558.7520,400
Jul 20, 202158.8058.8058.6958.7858.7822,600
Jul 19, 202158.6758.7958.6758.7758.7780,600
Jul 16, 202158.7258.7258.6058.6258.6247,500
Jul 15, 202158.6458.6658.5758.6658.6631,700
Jul 14, 202158.5658.6658.5458.5558.55161,600
Jul 13, 202158.6158.6758.5558.5558.558,500
Jul 12, 202158.5958.6558.5858.5858.5813,300
Jul 09, 202158.7058.7058.5558.5658.5633,700
Jul 08, 202158.6858.6858.6058.6458.6417,500
Jul 07, 202158.4358.5158.4358.4958.4952,800
Jul 06, 202158.4658.4658.4058.4458.4417,600
Jul 02, 202158.4558.4558.3558.3958.3910,300
Jul 01, 202158.2858.3858.2858.3058.3014,500
Jul 01, 20210.086 Dividend
Jun 30, 202158.4158.4558.3758.4558.3633,100
Jun 29, 202158.5158.5158.3658.4258.3321,700
Jun 28, 202158.5258.5258.3058.3058.2119,900
Jun 25, 202158.2758.4158.2758.4058.3117,600
Jun 24, 202158.4558.4558.3758.3758.286,800
Jun 23, 202158.4558.4758.3758.4258.3323,700
Jun 22, 202158.4658.4758.4258.4558.3626,700
Jun 21, 202158.5358.5358.4358.4358.3420,000
Jun 18, 202158.6058.6058.4558.4758.3818,000
Jun 17, 202158.5858.5858.4658.4858.3913,900
Jun 16, 202158.6358.6358.4758.4958.4023,100
Jun 15, 202158.6358.6458.5958.6258.5324,400
Jun 14, 202158.5058.6558.5058.5858.4913,600
Jun 11, 202158.5758.6458.5758.5958.5023,800
Jun 10, 202158.5658.6458.5158.6058.5135,800
Jun 09, 202158.5158.6358.4758.6358.5421,900
Jun 08, 202158.4758.4758.3658.4758.3819,900
Jun 07, 202158.4358.4358.3258.4058.3141,700
Jun 04, 202158.2258.3658.2258.3558.2622,300
Jun 03, 202158.2658.3158.2258.3158.2224,200
Jun 02, 202158.2958.2958.2058.2258.1314,400
Jun 01, 202158.3858.3858.2358.2458.1519,900
Jun 01, 20210.087 Dividend
May 28, 202158.3358.3758.3158.3558.1811,600
May 27, 202158.4058.4058.2958.3258.1511,900
May 26, 202158.1658.3358.1658.3158.1429,100
May 25, 202158.1858.2558.1858.2158.0421,000
May 24, 202158.2758.2758.1958.2358.0628,800
May 21, 202158.2958.2958.1858.2058.0324,500
May 20, 202158.0458.1858.0458.1758.0033,700
May 19, 202158.1058.2458.1058.1257.9519,500
May 18, 202158.2658.2658.1458.1858.0135,700
May 17, 202158.1158.1958.1158.1958.02132,400
May 14, 202158.2158.2358.2158.2258.0510,200
May 13, 202158.1258.1958.1058.1958.0270,100
May 12, 202158.1058.1758.1058.1457.9720,700
May 11, 202158.1558.2358.1558.1657.9928,500
May 10, 202158.1658.2658.1658.1958.02138,700
May 07, 202158.2958.2958.1858.2258.0516,200
May 06, 202158.1458.2458.1458.2058.0312,600
May 05, 202158.1758.1958.1358.1457.9712,800
May 04, 202158.1758.1858.1058.1057.9340,300
May 03, 202158.1058.1558.0458.0457.8729,700
May 03, 20210.093 Dividend
Apr 30, 202158.1858.2558.1858.1857.9226,000
Apr 29, 202158.3058.3058.1958.1957.9318,300
Apr 28, 202158.3958.3958.3058.3258.0531,200
Apr 27, 202158.3058.3758.3058.3158.0429,900
Apr 26, 202158.4258.4358.2758.3658.0938,600
Apr 23, 202158.3058.3058.2158.2858.0113,400
Apr 22, 202158.3658.3658.1858.2357.9624,300
Apr 21, 202158.1558.2958.1558.2958.0259,900
Apr 20, 202158.3158.3158.2258.2657.9916,700
Apr 19, 202158.3058.3058.2158.2758.0012,200
Apr 16, 202158.2058.2858.2058.2657.9911,800
Apr 15, 202158.1458.2558.1458.2257.9524,300
Apr 14, 202157.9358.1457.9358.1457.8811,600
Apr 13, 202157.9358.0457.9358.0357.7721,200
Apr 12, 202157.9958.0057.9258.0057.7424,100
Apr 09, 202157.9657.9857.8357.9557.6925,200
Apr 08, 202157.8857.9657.8357.8357.5720,800
Apr 07, 202157.6757.8457.6657.7357.4716,100
Apr 06, 202157.8657.8757.6757.6757.4136,500
Apr 05, 202157.8257.8257.6357.6357.3735,000
Apr 01, 202157.6257.7457.6257.6457.3822,100
Apr 01, 20210.09 Dividend
Mar 31, 202157.8657.8657.6457.6957.3412,100
Mar 30, 202157.8357.8457.7257.7557.4023,300
Mar 29, 202157.6557.8357.6557.8257.4733,800
Mar 26, 202157.7357.8057.7257.7557.4023,800
Mar 25, 202157.7757.8157.7757.7957.4415,000
Mar 24, 202157.5657.7657.5657.7657.4110,600
Mar 23, 202157.6257.7257.6257.7057.3517,800
Mar 22, 202157.6157.6357.5857.5857.2312,800
Mar 19, 202157.6157.6157.5557.6157.269,600
Mar 18, 202157.7157.7157.5657.5857.2314,000
Mar 17, 202157.8257.8357.8157.8357.4819,600
Mar 16, 202157.8057.8957.8057.8757.5233,700
Mar 15, 202157.8457.8957.8057.8257.4724,300
Mar 12, 202157.7657.8457.7257.8457.4927,900
Mar 11, 202157.8457.9457.7957.9457.5923,000
Mar 10, 202157.7457.8257.6957.7557.408,400
Mar 09, 202157.7657.7657.6457.6457.2910,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...