Skip to main content

New York Muni Bond Ishares ETF (NY: NYF )

53.12 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.16 45.16 45.05 45.10 6,705 -0.14(-0.31%)
Apr 29, 2015 45.17 45.26 45.16 45.24 18,544 +0.03(+0.06%)
Apr 28, 2015 45.26 45.27 45.21 45.22 27,773 -0.09(-0.20%)
Apr 27, 2015 45.31 45.31 45.20 45.31 24,335 +0.02(+0.04%)
Apr 24, 2015 45.31 45.31 45.22 45.29 7,262 +0.07(+0.15%)
Apr 23, 2015 45.16 45.27 45.16 45.22 12,001 -0.00(-0.01%)
Apr 22, 2015 45.31 45.31 45.22 45.22 15,991 -0.00(-0.01%)
Apr 21, 2015 45.36 45.36 45.23 45.23 33,584 -0.08(-0.18%)
Apr 20, 2015 45.37 45.40 45.31 45.31 3,262 -0.07(-0.15%)
Apr 17, 2015 45.35 45.39 45.27 45.38 10,015 -0.01(-0.01%)
Apr 16, 2015 45.29 45.42 45.29 45.38 18,428 +0.03(+0.07%)
Apr 15, 2015 45.28 45.39 45.28 45.35 16,011 +0.02(+0.04%)
Apr 14, 2015 45.29 45.41 45.29 45.33 3,472 +0.01(+0.02%)
Apr 13, 2015 45.37 45.37 45.24 45.33 6,022 -0.02(-0.05%)
Apr 10, 2015 45.37 45.37 45.25 45.35 8,921 +0.07(+0.16%)
Apr 09, 2015 45.37 45.39 45.22 45.28 16,770 -0.09(-0.20%)
Apr 08, 2015 45.35 45.44 45.29 45.37 31,181 +0.02(+0.04%)
Apr 07, 2015 45.32 45.44 45.32 45.35 29,712 -0.02(-0.04%)
Apr 06, 2015 45.53 45.53 45.37 45.37 17,620 -0.04(-0.08%)
Apr 02, 2015 45.45 45.41 45.41 45.41 24,643 -0.07(-0.16%)
Apr 01, 2015 45.44 45.49 45.37 45.48 8,386 +0.03(+0.07%)
Mar 31, 2015 45.41 45.46 45.39 45.45 12,190 +0.07(+0.15%)
Mar 30, 2015 45.37 45.41 45.29 45.38 29,061 +0.00(+0.00%)
Mar 27, 2015 45.32 45.45 45.20 45.38 90,703 +0.03(+0.06%)
Mar 26, 2015 45.24 45.37 45.24 45.35 25,028 +0.04(+0.10%)
Mar 25, 2015 45.35 45.37 45.14 45.31 10,061 +0.05(+0.12%)
Mar 24, 2015 45.35 45.35 45.25 45.25 11,449 -0.09(-0.21%)
Mar 23, 2015 45.32 45.35 45.32 45.35 14,050 +0.04(+0.08%)
Mar 20, 2015 45.34 45.34 45.16 45.31 6,376 +0.02(+0.05%)
Mar 19, 2015 45.28 45.31 45.08 45.29 87,784 +0.05(+0.11%)
Mar 18, 2015 45.04 45.28 44.98 45.24 15,406 +0.23(+0.52%)
Mar 17, 2015 45.07 45.11 45.00 45.01 15,445 +0.06(+0.13%)
Mar 16, 2015 45.10 45.11 44.87 44.95 28,389 -0.06(-0.13%)
Mar 13, 2015 44.98 45.04 44.85 45.01 17,404 +0.10(+0.23%)
Mar 12, 2015 44.99 45.00 44.88 44.90 13,304 +0.08(+0.17%)
Mar 11, 2015 44.74 44.88 44.74 44.83 10,918 -0.13(-0.30%)
Mar 10, 2015 44.97 44.98 44.76 44.96 44,341 +0.23(+0.52%)
Mar 09, 2015 45.04 45.04 44.73 44.73 46,095 -0.07(-0.16%)
Mar 06, 2015 44.85 45.02 44.80 44.80 26,515 -0.29(-0.65%)
Mar 05, 2015 45.01 45.13 45.01 45.09 23,655 +0.00(+0.00%)
Mar 04, 2015 45.11 45.17 45.09 45.09 15,490 -0.04(-0.10%)
Mar 03, 2015 45.15 45.15 45.15 45.14 6,680 +0.08(+0.18%)
Mar 02, 2015 45.24 45.24 45.05 45.06 39,016 -0.17(-0.38%)
Feb 27, 2015 45.21 45.24 45.11 45.23 17,146 +0.12(+0.27%)
Feb 26, 2015 45.21 45.23 45.11 45.11 8,186 -0.12(-0.27%)
Feb 25, 2015 45.15 45.24 45.15 45.23 7,760 +0.02(+0.04%)
Feb 24, 2015 45.15 45.24 45.04 45.21 19,458 -0.03(-0.07%)
Feb 23, 2015 45.21 45.24 45.15 45.24 18,830 +0.11(+0.23%)
Feb 20, 2015 45.23 45.23 45.11 45.14 11,918 +0.09(+0.20%)
Feb 19, 2015 45.15 45.15 45.04 45.05 3,864 -0.16(-0.35%)
Feb 18, 2015 45.18 45.21 45.08 45.21 20,751 +0.13(+0.30%)
Feb 17, 2015 45.10 45.18 44.90 45.07 42,192 +0.01(+0.02%)
Feb 13, 2015 45.21 45.06 45.06 45.06 5,940 -0.11(-0.23%)
Feb 12, 2015 45.39 45.39 45.15 45.17 31,875 +0.00(+0.01%)
Feb 11, 2015 45.29 45.30 45.16 45.16 19,614 -0.19(-0.42%)
Feb 10, 2015 45.41 45.91 45.25 45.35 36,811 +0.02(+0.04%)
Feb 09, 2015 45.28 45.42 45.22 45.34 24,164 +0.03(+0.07%)
Feb 06, 2015 45.48 45.48 45.21 45.31 12,478 -0.23(-0.51%)
Feb 05, 2015 45.63 45.63 45.39 45.54 42,205 -0.02(-0.05%)
Feb 04, 2015 45.62 45.62 45.39 45.56 21,624 -0.06(-0.13%)
Feb 03, 2015 45.44 45.70 45.44 45.62 30,063 -0.09(-0.21%)
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.