New York Muni Bond Ishares ETF (NY: NYF )

53.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.74 36.74 36.28 36.73 1,774 +0.54(+1.48%)
Nov 27, 2009 36.44 36.44 36.19 36.20 1,956 -0.52(-1.42%)
Nov 25, 2009 36.72 36.72 36.72 36.72 433 +0.24(+0.65%)
Nov 24, 2009 36.40 36.57 36.20 36.48 4,941 +0.29(+0.79%)
Nov 23, 2009 36.42 36.42 35.85 36.19 6,724 -0.38(-1.05%)
Nov 20, 2009 36.25 36.59 35.79 36.58 7,305 +0.03(+0.08%)
Nov 19, 2009 36.49 36.55 36.49 36.55 4,262 +0.02(+0.05%)
Nov 18, 2009 36.45 36.53 36.19 36.53 14,325 +0.34(+0.94%)
Nov 17, 2009 36.51 36.51 36.17 36.19 4,262 -0.31(-0.86%)
Nov 16, 2009 36.53 36.55 36.10 36.51 8,496 +0.25(+0.70%)
Nov 13, 2009 36.26 36.53 36.25 36.25 5,820 +0.26(+0.72%)
Nov 12, 2009 36.48 36.48 35.99 35.99 2,456 -0.43(-1.17%)
Nov 11, 2009 36.42 36.47 35.71 36.42 5,548 -0.06(-0.16%)
Nov 10, 2009 36.42 36.48 36.42 36.48 1,878 +0.03(+0.07%)
Nov 09, 2009 36.48 36.48 36.45 36.45 3,756 -0.04(-0.10%)
Nov 06, 2009 36.47 36.49 36.40 36.49 10,782 -0.00(-0.00%)
Nov 05, 2009 36.48 36.49 36.45 36.49 7,776 +0.01(+0.03%)
Nov 04, 2009 36.46 36.48 36.46 36.48 13,455 +0.01(+0.03%)
Nov 03, 2009 36.35 36.47 36.33 36.47 9,340 +0.03(+0.08%)
Nov 02, 2009 36.45 36.72 36.44 36.44 16,680 -0.11(-0.29%)
Oct 30, 2009 36.68 36.68 36.50 36.55 9,285 +0.00(+0.01%)
Oct 29, 2009 36.85 36.85 36.49 36.55 4,077 -0.33(-0.88%)
Oct 28, 2009 36.94 36.94 36.52 36.87 10,909 +0.06(+0.15%)
Oct 27, 2009 36.67 36.97 36.67 36.82 10,932 +0.08(+0.22%)
Oct 26, 2009 36.99 36.99 36.41 36.74 5,057 +0.02(+0.05%)
Oct 23, 2009 37.03 37.03 36.42 36.72 32,002 -0.52(-1.38%)
Oct 22, 2009 37.48 37.83 37.12 37.23 11,357 -0.59(-1.56%)
Oct 21, 2009 37.37 38.07 37.37 37.82 16,611 +0.00(+0.00%)
Oct 20, 2009 37.70 37.89 37.60 37.82 10,793 +0.52(+1.41%)
Oct 19, 2009 37.77 39.10 37.03 37.30 5,490 -0.13(-0.36%)
Oct 16, 2009 36.93 37.43 36.85 37.43 12,001 +0.84(+2.31%)
Oct 15, 2009 36.70 36.90 36.59 36.59 9,187 -0.07(-0.19%)
Oct 14, 2009 36.58 37.03 36.58 36.65 6,525 +0.07(+0.19%)
Oct 13, 2009 36.57 37.07 36.57 36.59 2,889 +0.30(+0.84%)
Oct 12, 2009 36.89 37.08 36.24 36.28 9,796 -0.90(-2.42%)
Oct 09, 2009 36.79 37.20 36.72 37.18 23,916 -0.05(-0.13%)
Oct 08, 2009 37.28 37.28 36.77 37.23 2,889 +0.26(+0.71%)
Oct 07, 2009 37.14 37.14 36.69 36.97 16,747 -0.38(-1.01%)
Oct 06, 2009 36.95 37.34 36.95 37.34 774 +0.34(+0.91%)
Oct 05, 2009 37.11 37.21 37.01 37.01 13,675 -0.19(-0.51%)
Oct 02, 2009 36.64 37.20 36.64 37.20 8,149 -0.09(-0.23%)
Oct 01, 2009 37.03 37.28 36.93 37.28 11,146 +0.42(+1.13%)
Sep 30, 2009 37.20 37.36 36.42 36.87 21,168 -0.28(-0.75%)
Sep 29, 2009 37.05 37.15 36.85 37.15 8,580 +0.09(+0.25%)
Sep 28, 2009 37.03 37.09 37.03 37.05 13,715 +0.03(+0.08%)
Sep 25, 2009 36.57 37.03 36.57 37.03 5,490 +0.34(+0.93%)
Sep 24, 2009 37.03 37.07 36.68 36.68 4,852 -0.34(-0.93%)
Sep 23, 2009 36.83 37.03 36.83 37.03 13,362 +0.24(+0.66%)
Sep 22, 2009 36.51 36.78 36.51 36.78 4,259 +0.28(+0.76%)
Sep 21, 2009 36.75 36.82 36.43 36.51 8,210 +0.17(+0.47%)
Sep 18, 2009 36.75 36.81 36.30 36.34 5,057 -0.39(-1.07%)
Sep 17, 2009 36.73 36.73 36.53 36.73 10,987 +0.05(+0.14%)
Sep 16, 2009 36.34 36.68 36.34 36.68 12,680 +0.24(+0.66%)
Sep 15, 2009 36.68 36.68 36.16 36.44 6,695 -0.16(-0.45%)
Sep 14, 2009 36.47 36.61 36.29 36.60 6,721 -0.01(-0.02%)
Sep 11, 2009 36.43 36.61 36.08 36.61 19,879 +0.57(+1.59%)
Sep 10, 2009 36.04 36.35 36.04 36.04 3,222 -0.26(-0.72%)
Sep 09, 2009 36.46 36.49 36.05 36.30 12,351 -0.11(-0.31%)
Sep 08, 2009 36.44 36.45 36.37 36.41 10,657 +0.00(+0.00%)
Sep 04, 2009 36.41 36.43 36.34 36.41 16,741 +0.05(+0.14%)
Sep 03, 2009 36.36 36.36 36.36 36.36 866 +0.36(+0.99%)
Sep 02, 2009 36.21 36.22 35.99 36.00 5,927 -0.24(-0.66%)
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.