iShares New York Muni Bon... (NYF)
AMEX: NYF
· Real-Time Price · USD
53.24
-0.02 (-0.03%)
At close: Sep 26, 2025, 3:59 PM
53.25
0.01%
After-hours: Sep 26, 2025, 05:29 PM EDT
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.24 | 53.29 | 53.23 | 53.25 | 53.25 | -0.02% | 91,320 |
| Sep 25, 2025 | 53.30 | 53.30 | 53.21 | 53.26 | 53.26 | -0.09% | 44,600 |
| Sep 24, 2025 | 53.36 | 53.36 | 53.28 | 53.31 | 53.31 | -0.11% | 86,305 |
| Sep 23, 2025 | 53.41 | 53.42 | 53.35 | 53.37 | 53.37 | -0.11% | 85,012 |
| Sep 22, 2025 | 53.40 | 53.43 | 53.33 | 53.43 | 53.43 | 0.04% | 153,311 |
| Sep 19, 2025 | 53.37 | 53.41 | 53.35 | 53.41 | 53.41 | -0.02% | 82,300 |
| Sep 18, 2025 | 53.38 | 53.43 | 53.32 | 53.42 | 53.42 | -0.04% | 152,516 |
| Sep 17, 2025 | 53.50 | 53.63 | 53.43 | 53.44 | 53.44 | 0.07% | 163,200 |
| Sep 16, 2025 | 53.39 | 53.44 | 53.36 | 53.40 | 53.40 | 0.07% | 93,804 |
| Sep 15, 2025 | 53.30 | 53.40 | 53.26 | 53.36 | 53.36 | 0.24% | 107,300 |
| Sep 12, 2025 | 53.17 | 53.27 | 53.16 | 53.23 | 53.23 | -0.06% | 91,013 |
| Sep 11, 2025 | 53.14 | 53.28 | 53.14 | 53.26 | 53.26 | 0.43% | 44,822 |
| Sep 10, 2025 | 52.92 | 53.10 | 52.90 | 53.03 | 53.03 | 0.30% | 50,400 |
| Sep 9, 2025 | 52.85 | 52.93 | 52.79 | 52.87 | 52.87 | -0.02% | 99,923 |
| Sep 8, 2025 | 52.63 | 52.88 | 52.63 | 52.88 | 52.88 | 0.67% | 84,500 |
| Sep 5, 2025 | 52.47 | 52.55 | 52.45 | 52.53 | 52.53 | 0.54% | 114,228 |
| Sep 4, 2025 | 52.17 | 52.25 | 52.16 | 52.25 | 52.25 | 0.31% | 65,712 |
| Sep 3, 2025 | 51.99 | 52.12 | 51.99 | 52.09 | 52.09 | 0.23% | 76,400 |
| Sep 2, 2025 | 52.00 | 52.03 | 51.93 | 51.97 | 51.97 | -0.42% | 90,014 |
| Aug 29, 2025 | 52.16 | 52.23 | 52.16 | 52.19 | 52.05 | -0.06% | 74,300 |