Skip to main content

New York Muni Bond Ishares ETF (NY: NYF )

53.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.11 51.11 50.83 50.92 174,716 -0.12(-0.24%)
May 27, 2022 51.01 51.10 51.01 51.05 194,886 +0.21(+0.41%)
May 26, 2022 50.64 50.86 50.64 50.84 108,997 +0.33(+0.66%)
May 25, 2022 50.40 50.56 50.40 50.51 116,166 +0.42(+0.84%)
May 24, 2022 50.01 50.15 50.01 50.09 42,916 +0.40(+0.80%)
May 23, 2022 49.60 49.73 49.60 49.69 95,537 +0.09(+0.17%)
May 20, 2022 49.38 49.70 49.34 49.60 135,188 +0.17(+0.35%)
May 19, 2022 49.47 49.47 49.28 49.43 105,364 +0.20(+0.41%)
May 18, 2022 49.27 49.36 49.22 49.23 78,904 -0.13(-0.27%)
May 17, 2022 49.39 49.43 49.30 49.36 117,465 -0.14(-0.29%)
May 16, 2022 49.43 49.54 49.34 49.51 143,854 +0.12(+0.25%)
May 13, 2022 49.58 49.60 49.35 49.38 161,500 -0.28(-0.56%)
May 12, 2022 49.76 49.76 49.53 49.66 141,542 +0.05(+0.10%)
May 11, 2022 49.69 49.71 49.58 49.61 333,705 -0.15(-0.31%)
May 10, 2022 49.85 49.85 49.63 49.76 85,775 -0.08(-0.15%)
May 09, 2022 49.85 49.90 49.71 49.84 214,890 +0.07(+0.13%)
May 06, 2022 50.00 50.00 49.75 49.77 101,271 -0.19(-0.38%)
May 05, 2022 49.97 50.03 49.89 49.96 80,484 -0.23(-0.46%)
May 04, 2022 50.14 50.28 50.06 50.20 51,673 +0.04(+0.09%)
May 03, 2022 50.22 50.26 50.12 50.15 66,816 +0.09(+0.17%)
May 02, 2022 50.23 50.23 50.01 50.07 346,907 -0.21(-0.42%)
Apr 29, 2022 50.20 50.30 50.19 50.28 86,871 +0.05(+0.09%)
Apr 28, 2022 50.23 50.31 50.19 50.23 101,149 -0.08(-0.15%)
Apr 27, 2022 50.37 50.39 50.26 50.31 200,898 -0.11(-0.23%)
Apr 26, 2022 50.57 50.57 50.36 50.42 291,298 +0.16(+0.32%)
Apr 25, 2022 50.44 50.55 50.26 50.26 216,752 -0.12(-0.25%)
Apr 22, 2022 50.38 50.52 50.37 50.38 237,808 -0.16(-0.32%)
Apr 21, 2022 50.57 50.57 50.42 50.55 86,545 +0.05(+0.09%)
Apr 20, 2022 50.46 50.56 50.46 50.50 61,628 +0.06(+0.11%)
Apr 19, 2022 50.75 50.75 50.44 50.44 137,609 -0.29(-0.56%)
Apr 18, 2022 50.85 50.87 50.73 50.73 89,572 -0.16(-0.32%)
Apr 14, 2022 50.95 50.95 50.78 50.89 129,087 -0.13(-0.26%)
Apr 13, 2022 51.12 51.12 50.96 51.02 38,438 +0.02(+0.04%)
Apr 12, 2022 51.08 51.11 50.99 51.00 126,036 +0.00(+0.00%)
Apr 11, 2022 51.22 51.24 50.99 51.00 256,469 -0.20(-0.39%)
Apr 08, 2022 51.32 51.32 51.19 51.20 114,467 -0.17(-0.33%)
Apr 07, 2022 51.47 51.47 51.30 51.37 121,850 -0.08(-0.15%)
Apr 06, 2022 51.54 51.54 51.42 51.45 81,952 -0.14(-0.28%)
Apr 05, 2022 51.70 51.74 51.59 51.59 136,628 -0.14(-0.28%)
Apr 04, 2022 51.67 51.79 51.67 51.73 99,474 +0.03(+0.06%)
Apr 01, 2022 51.63 51.76 51.63 51.71 78,620 -0.05(-0.10%)
Mar 31, 2022 51.71 51.80 51.66 51.76 184,400 +0.06(+0.11%)
Mar 30, 2022 51.56 51.70 51.56 51.70 135,020 +0.12(+0.24%)
Mar 29, 2022 51.62 51.67 51.53 51.58 111,359 -0.07(-0.13%)
Mar 28, 2022 51.77 51.77 51.61 51.64 57,048 -0.15(-0.29%)
Mar 25, 2022 51.75 51.80 51.71 51.79 154,221 -0.08(-0.15%)
Mar 24, 2022 51.90 51.93 51.83 51.87 95,316 -0.12(-0.24%)
Mar 23, 2022 52.17 52.17 51.95 51.99 68,188 -0.10(-0.19%)
Mar 22, 2022 52.10 52.16 52.03 52.09 76,226 -0.12(-0.23%)
Mar 21, 2022 52.34 52.36 52.20 52.21 73,411 -0.15(-0.29%)
Mar 18, 2022 52.29 52.39 52.29 52.36 75,275 +0.09(+0.18%)
Mar 17, 2022 52.27 52.37 52.27 52.27 77,358 +0.05(+0.09%)
Mar 16, 2022 52.24 52.30 52.13 52.22 52,772 +0.05(+0.09%)
Mar 15, 2022 52.26 52.26 52.17 52.17 92,347 -0.14(-0.27%)
Mar 14, 2022 52.44 52.44 52.31 52.32 105,672 -0.29(-0.56%)
Mar 11, 2022 52.69 52.69 52.58 52.61 83,665 -0.11(-0.22%)
Mar 10, 2022 52.82 52.82 52.71 52.72 94,843 -0.11(-0.22%)
Mar 09, 2022 52.88 52.88 52.81 52.84 52,402 -0.06(-0.11%)
Mar 08, 2022 52.96 52.96 52.83 52.89 47,234 -0.20(-0.38%)
Mar 07, 2022 53.17 53.17 53.04 53.09 79,310 -0.06(-0.11%)
Mar 04, 2022 53.18 53.18 53.11 53.15 52,395 -0.03(-0.05%)
Mar 03, 2022 53.25 53.26 53.17 53.18 29,532 -0.08(-0.14%)
Mar 02, 2022 53.43 53.43 53.22 53.25 32,813 -0.09(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.