iShares New York Muni Bond ETF (NYF)
NYSEARCA: NYF · Real-Time Price · USD
52.15
-0.11 (-0.21%)
At close: May 12, 2025, 4:00 PM
52.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.20 | 52.25 | 52.11 | 52.15 | - | -0.21% | 134,889 |
| May 9, 2025 | 52.23 | 52.29 | 52.19 | 52.26 | 52.26 | 0.19% | 60,139 |
| May 8, 2025 | 52.30 | 52.31 | 52.16 | 52.16 | 52.16 | -0.25% | 57,421 |
| May 7, 2025 | 52.27 | 52.34 | 52.19 | 52.29 | 52.29 | 0.11% | 53,147 |
| May 6, 2025 | 52.09 | 52.30 | 52.00 | 52.24 | 52.24 | 0.28% | 147,604 |
| May 5, 2025 | 52.15 | 52.17 | 52.01 | 52.09 | 52.09 | -0.17% | 171,717 |
| May 2, 2025 | 52.12 | 52.30 | 52.04 | 52.18 | 52.18 | -0.23% | 97,976 |
| May 1, 2025 | 52.34 | 52.38 | 52.16 | 52.30 | 52.30 | -0.08% | 200,288 |
| Apr 30, 2025 | 52.16 | 52.39 | 52.16 | 52.34 | 52.21 | 0.25% | 117,124 |
| Apr 29, 2025 | 52.05 | 52.27 | 52.05 | 52.21 | 52.08 | 0.13% | 92,893 |
| Apr 28, 2025 | 52.05 | 52.20 | 51.99 | 52.14 | 52.01 | 0.35% | 88,765 |
| Apr 25, 2025 | 51.93 | 52.10 | 51.91 | 51.96 | 51.83 | 0.19% | 136,273 |
| Apr 24, 2025 | 51.85 | 51.95 | 51.71 | 51.86 | 51.73 | 0.48% | 103,314 |
| Apr 23, 2025 | 51.95 | 52.05 | 51.54 | 51.61 | 51.48 | 0.25% | 143,994 |
| Apr 22, 2025 | 51.55 | 51.58 | 51.10 | 51.48 | 51.35 | -0.04% | 125,730 |
| Apr 21, 2025 | 51.77 | 51.77 | 51.41 | 51.50 | 51.37 | -0.56% | 87,058 |
| Apr 17, 2025 | 51.86 | 51.92 | 51.70 | 51.79 | 51.66 | -0.13% | 140,256 |
| Apr 16, 2025 | 51.75 | 51.86 | 51.73 | 51.86 | 51.73 | 0.45% | 190,120 |
| Apr 15, 2025 | 51.63 | 51.79 | 51.61 | 51.63 | 51.50 | 0.02% | 414,184 |
| Apr 14, 2025 | 51.65 | 51.73 | 51.40 | 51.62 | 51.49 | 0.64% | 131,836 |
| Apr 11, 2025 | 51.08 | 51.57 | 50.54 | 51.29 | 51.16 | -0.51% | 331,622 |
| Apr 10, 2025 | 51.32 | 52.37 | 51.32 | 51.56 | 51.42 | 0.38% | 143,639 |
| Apr 9, 2025 | 50.52 | 51.50 | 50.04 | 51.36 | 51.23 | 0.06% | 339,295 |
| Apr 8, 2025 | 51.95 | 51.95 | 51.00 | 51.33 | 51.20 | -1.25% | 136,544 |
| Apr 7, 2025 | 52.72 | 53.08 | 51.87 | 51.98 | 51.85 | -2.04% | 113,194 |
| Apr 4, 2025 | 53.46 | 53.46 | 52.82 | 53.06 | 52.93 | 0.17% | 102,133 |
| Apr 3, 2025 | 53.16 | 53.16 | 52.88 | 52.97 | 52.84 | 0.62% | 91,083 |
| Apr 2, 2025 | 52.82 | 52.86 | 52.60 | 52.65 | 52.51 | -0.27% | 108,621 |
| Apr 1, 2025 | 52.73 | 52.83 | 52.68 | 52.79 | 52.66 | 0.27% | 47,970 |
| Mar 31, 2025 | 52.66 | 52.68 | 52.56 | 52.65 | 52.39 | 0.08% | 44,398 |
| Mar 28, 2025 | 52.49 | 52.61 | 52.49 | 52.61 | 52.35 | 0.54% | 32,652 |
| Mar 27, 2025 | 52.44 | 52.44 | 52.23 | 52.33 | 52.07 | -0.25% | 137,964 |
| Mar 26, 2025 | 52.68 | 52.70 | 52.40 | 52.46 | 52.20 | -0.42% | 160,220 |
| Mar 25, 2025 | 52.82 | 52.82 | 52.68 | 52.68 | 52.42 | -0.28% | 57,758 |
| Mar 24, 2025 | 52.88 | 52.99 | 52.73 | 52.83 | 52.57 | -0.21% | 42,266 |
| Mar 21, 2025 | 53.09 | 53.11 | 52.91 | 52.94 | 52.68 | -0.13% | 58,443 |
| Mar 20, 2025 | 53.10 | 53.18 | 53.00 | 53.01 | 52.75 | 0.23% | 61,636 |
| Mar 19, 2025 | 52.89 | 52.98 | 52.81 | 52.89 | 52.63 | -0.19% | 319,662 |
| Mar 18, 2025 | 52.92 | 53.00 | 52.92 | 52.99 | 52.73 | 0.09% | 69,871 |
| Mar 17, 2025 | 52.91 | 52.97 | 52.89 | 52.94 | 52.68 | 0.11% | 41,521 |
| Mar 14, 2025 | 52.90 | 52.92 | 52.83 | 52.88 | 52.62 | -0.11% | 416,248 |
| Mar 13, 2025 | 52.94 | 52.94 | 52.75 | 52.94 | 52.68 | -0.12% | 61,575 |
| Mar 12, 2025 | 53.15 | 53.16 | 52.91 | 53.00 | 52.74 | -0.38% | 90,295 |
| Mar 11, 2025 | 53.33 | 53.37 | 53.16 | 53.20 | 52.94 | -0.32% | 100,739 |
| Mar 10, 2025 | 53.42 | 53.44 | 53.30 | 53.37 | 53.11 | 0.23% | 43,915 |
| Mar 7, 2025 | 53.40 | 53.40 | 53.16 | 53.25 | 52.99 | -0.08% | 51,225 |
| Mar 6, 2025 | 53.53 | 53.53 | 53.28 | 53.29 | 53.03 | -0.49% | 83,343 |
| Mar 5, 2025 | 53.55 | 53.59 | 53.42 | 53.55 | 53.29 | -0.06% | 68,184 |
| Mar 4, 2025 | 53.69 | 53.75 | 53.47 | 53.58 | 53.32 | -0.23% | 44,335 |
| Mar 3, 2025 | 53.61 | 53.74 | 53.61 | 53.71 | 53.44 | -0.38% | 36,095 |