Skip to main content
iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
52.11
+0.02 (0.04%)
At close: Aug 15, 2025, 4:00 PM
52.11
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

NYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202552.0952.1452.0652.1152.110.04%64,213
Aug 14, 202552.1352.1852.0752.0952.09-0.19%76,438
Aug 13, 202552.1852.2152.1552.1952.190.10%101,513
Aug 12, 202552.1052.1452.0552.1452.140.06%83,227
Aug 11, 202552.1352.1552.0852.1152.110.10%70,090
Aug 8, 202552.0652.0651.9952.0652.06-0.02%79,270
Aug 7, 202552.0752.1252.0352.0752.070.02%79,950
Aug 6, 202552.0652.1552.0352.0652.06-0.10%257,395
Aug 5, 202552.1152.1252.0552.1152.11-92,001
Aug 4, 202552.1352.1352.0752.1152.11-116,779
Aug 1, 202552.0552.1152.0252.1152.110.27%48,937
Jul 31, 202552.0352.0351.9051.9751.840.23%176,103
Jul 30, 202551.8351.8951.7951.8551.72-0.13%147,491
Jul 29, 202551.8051.9251.8051.9251.780.34%98,397
Jul 28, 202551.7451.7751.7251.7451.610.02%94,847
Jul 25, 202551.7051.7751.6951.7351.600.15%115,103
Jul 24, 202551.6651.7151.6151.6551.52-0.07%69,456
Jul 23, 202551.7051.7051.5951.6951.56-0.06%125,683
Jul 22, 202551.7051.9051.6751.7251.590.06%148,572
Jul 21, 202551.8051.8451.6951.6951.560.17%184,501
Jul 18, 202551.6651.6651.5851.6051.47-0.04%76,456
Jul 17, 202551.7851.7851.5951.6251.49-0.37%137,691
Jul 16, 202551.9051.9051.7251.8151.68-0.13%114,791
Jul 15, 202552.0052.0051.7551.8851.75-0.25%141,406
Jul 14, 202551.9352.0151.8652.0151.880.12%71,307
Jul 11, 202551.9752.0051.9051.9551.82-0.25%69,511
Jul 10, 202552.0352.0852.0252.0851.95-96,208
Jul 9, 202552.1352.1351.9852.0851.950.22%89,658
Jul 8, 202552.0052.0251.9551.9751.83-0.11%82,234
Jul 7, 202552.2052.2051.9652.0251.89-0.08%82,765
Jul 3, 202552.0452.1051.9852.0651.930.04%65,908
Jul 2, 202552.0052.0651.9652.0451.910.04%60,099
Jul 1, 202552.0252.0752.0052.0251.89-0.23%58,778
Jun 30, 202552.1152.1752.0752.1451.880.21%108,878
Jun 27, 202552.0152.0852.0052.0351.770.02%77,802
Jun 26, 202552.0252.0852.0052.0251.760.10%98,500
Jun 25, 202551.9851.9951.8651.9751.71-0.08%217,890
Jun 24, 202551.9952.0751.9952.0151.750.08%89,452
Jun 23, 202551.9852.0851.9651.9751.710.12%129,223
Jun 20, 202551.9551.9951.6751.9151.65-0.06%232,092
Jun 18, 202552.0152.0451.9251.9451.68-0.06%63,920
Jun 17, 202551.9952.0351.9451.9751.710.13%106,960
Jun 16, 202551.9051.9751.8751.9051.640.02%60,858
Jun 13, 202551.9952.0251.8651.8951.63-0.33%95,793
Jun 12, 202552.0352.0951.9952.0651.800.29%129,583
Jun 11, 202552.0052.0051.8651.9151.650.10%69,822
Jun 10, 202551.8751.9151.7951.8651.60-0.06%112,259
Jun 9, 202551.7051.8951.7051.8951.630.31%141,271
Jun 6, 202551.8251.8351.6651.7351.47-0.35%83,979
Jun 5, 202551.9151.9651.8251.9151.650.06%100,193