Skip to main content

New York Muni Bond Ishares ETF (NY: NYF )

53.45 -0.16 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.38 48.40 48.35 48.40 13,238 +0.02(+0.04%)
Aug 30, 2017 48.36 48.39 48.35 48.38 13,608 +0.07(+0.15%)
Aug 29, 2017 48.34 48.40 48.30 48.30 23,817 +0.03(+0.06%)
Aug 28, 2017 48.30 48.32 48.23 48.27 4,014 -0.02(-0.04%)
Aug 25, 2017 48.32 48.34 48.27 48.29 3,954 +0.07(+0.15%)
Aug 24, 2017 48.24 48.29 48.22 48.22 3,975 -0.07(-0.15%)
Aug 23, 2017 48.22 48.30 48.21 48.30 17,623 +0.07(+0.15%)
Aug 22, 2017 48.23 48.24 48.21 48.22 16,432 -0.03(-0.06%)
Aug 21, 2017 48.24 48.26 48.23 48.25 19,269 +0.01(+0.02%)
Aug 18, 2017 48.24 48.24 48.21 48.24 24,715 -0.01(-0.01%)
Aug 17, 2017 48.20 48.25 48.19 48.25 3,882 +0.02(+0.05%)
Aug 16, 2017 48.12 48.24 48.12 48.22 14,342 +0.05(+0.11%)
Aug 15, 2017 48.19 48.21 48.17 48.17 7,012 -0.05(-0.11%)
Aug 14, 2017 48.25 48.27 48.19 48.22 19,641 -0.06(-0.13%)
Aug 11, 2017 48.25 48.29 48.20 48.29 11,500 +0.03(+0.07%)
Aug 10, 2017 48.23 48.27 48.22 48.25 8,397 +0.05(+0.10%)
Aug 09, 2017 48.15 48.23 48.14 48.21 22,658 +0.07(+0.15%)
Aug 08, 2017 48.16 48.17 48.14 48.14 19,972 -0.04(-0.09%)
Aug 07, 2017 48.18 48.19 48.16 48.18 14,740 +0.02(+0.04%)
Aug 04, 2017 48.13 48.16 48.12 48.16 16,664 +0.04(+0.08%)
Aug 03, 2017 48.12 48.12 48.12 48.12 9,940 +0.00(+0.01%)
Aug 02, 2017 48.06 48.12 48.06 48.12 23,628 +0.10(+0.21%)
Aug 01, 2017 48.05 48.07 48.02 48.02 5,744 -0.03(-0.06%)
Jul 31, 2017 48.02 48.07 47.98 48.05 23,460 -0.03(-0.06%)
Jul 28, 2017 48.06 48.07 48.01 48.07 14,276 +0.04(+0.09%)
Jul 27, 2017 48.09 48.09 48.03 48.03 20,675 -0.09(-0.18%)
Jul 26, 2017 48.06 48.12 48.01 48.12 19,894 +0.13(+0.27%)
Jul 25, 2017 48.09 48.10 47.99 47.99 19,164 -0.10(-0.21%)
Jul 24, 2017 48.06 48.09 48.03 48.09 23,313 +0.06(+0.12%)
Jul 21, 2017 48.00 48.07 48.00 48.03 16,527 +0.01(+0.02%)
Jul 20, 2017 48.04 48.05 48.01 48.02 9,976 +0.00(+0.01%)
Jul 19, 2017 48.00 48.01 47.98 48.01 27,837 +0.12(+0.25%)
Jul 18, 2017 47.90 47.93 47.88 47.89 22,140 +0.01(+0.02%)
Jul 17, 2017 47.88 47.89 47.80 47.89 34,273 +0.03(+0.07%)
Jul 14, 2017 47.82 47.85 47.77 47.85 21,401 +0.11(+0.22%)
Jul 13, 2017 47.73 47.75 47.72 47.75 7,122 -0.02(-0.04%)
Jul 12, 2017 47.68 47.77 47.68 47.77 23,833 +0.12(+0.26%)
Jul 11, 2017 47.67 47.67 47.61 47.64 24,509 -0.05(-0.10%)
Jul 10, 2017 47.68 47.69 47.64 47.69 26,839 +0.01(+0.02%)
Jul 07, 2017 47.67 47.68 47.63 47.68 8,469 -0.03(-0.05%)
Jul 06, 2017 47.61 47.71 47.61 47.71 37,013 -0.02(-0.05%)
Jul 05, 2017 47.71 47.73 47.67 47.73 20,836 -0.00(-0.01%)
Jul 03, 2017 47.76 47.76 47.73 47.73 5,687 -0.02(-0.04%)
Jun 30, 2017 47.75 47.75 47.72 47.75 11,102 +0.02(+0.04%)
Jun 29, 2017 47.77 47.78 47.71 47.73 21,463 -0.15(-0.31%)
Jun 28, 2017 47.92 47.94 47.88 47.88 42,193 -0.03(-0.06%)
Jun 27, 2017 47.97 47.98 47.91 47.91 20,437 -0.09(-0.19%)
Jun 26, 2017 47.98 48.03 47.98 48.00 10,838 +0.04(+0.09%)
Jun 23, 2017 47.94 47.99 47.94 47.96 22,085 -0.01(-0.03%)
Jun 22, 2017 47.98 47.99 47.96 47.97 21,907 +0.03(+0.06%)
Jun 21, 2017 47.95 47.96 47.95 47.95 2,297 -0.03(-0.06%)
Jun 20, 2017 47.96 48.00 47.94 47.97 16,532 +0.05(+0.10%)
Jun 19, 2017 47.95 47.96 47.92 47.93 35,790 -0.03(-0.07%)
Jun 16, 2017 47.97 47.99 47.94 47.96 5,708 -0.01(-0.01%)
Jun 15, 2017 47.99 47.99 47.93 47.97 13,434 -0.02(-0.04%)
Jun 14, 2017 48.01 48.01 47.94 47.99 8,877 +0.08(+0.17%)
Jun 13, 2017 47.90 47.91 47.90 47.91 25,543 -0.01(-0.03%)
Jun 12, 2017 47.89 47.94 47.89 47.92 26,265 +0.02(+0.04%)
Jun 09, 2017 47.94 47.95 47.90 47.90 5,377 -0.09(-0.18%)
Jun 08, 2017 48.00 48.02 47.96 47.99 11,646 +0.00(+0.00%)
Jun 07, 2017 48.02 48.03 47.99 47.99 7,131 -0.05(-0.11%)
Jun 06, 2017 48.04 48.04 48.01 48.04 25,588 +0.13(+0.27%)
Jun 05, 2017 47.95 47.96 47.91 47.91 15,799 -0.03(-0.07%)
Jun 02, 2017 47.90 47.97 47.90 47.95 10,569 +0.07(+0.16%)
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.