New York Muni Bond Ishares ETF (NY: NYF )

53.49 -0.08 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.66 35.84 35.52 35.57 24,090 -0.04(-0.10%)
Jul 30, 2009 35.31 35.64 35.31 35.61 4,682 +0.37(+1.06%)
Jul 29, 2009 35.73 35.73 35.23 35.23 4,731 -0.34(-0.97%)
Jul 28, 2009 35.58 35.58 35.58 35.58 870 -0.02(-0.05%)
Jul 27, 2009 35.60 35.60 35.57 35.60 4,333 -0.02(-0.06%)
Jul 24, 2009 35.60 35.67 35.42 35.62 3,384 +0.21(+0.59%)
Jul 23, 2009 35.57 35.65 35.41 35.41 8,325 -0.24(-0.67%)
Jul 22, 2009 35.64 35.64 35.64 35.64 603 +0.13(+0.37%)
Jul 21, 2009 35.48 35.58 35.27 35.51 7,178 +0.30(+0.85%)
Jul 20, 2009 35.46 35.46 35.21 35.21 1,593 +0.06(+0.17%)
Jul 17, 2009 35.19 35.48 35.15 35.15 5,277 -0.01(-0.03%)
Jul 16, 2009 35.40 35.64 34.58 35.17 9,030 -0.32(-0.89%)
Jul 15, 2009 35.75 35.75 35.48 35.48 2,261 -0.01(-0.02%)
Jul 14, 2009 35.57 35.57 35.49 35.49 1,553 +0.01(+0.02%)
Jul 13, 2009 35.57 35.57 35.06 35.48 3,997 +0.19(+0.55%)
Jul 10, 2009 35.50 35.53 35.29 35.29 13,059 -0.23(-0.66%)
Jul 09, 2009 35.52 35.52 35.52 35.52 362 +0.42(+1.19%)
Jul 08, 2009 35.30 35.43 35.09 35.11 10,014 -0.25(-0.71%)
Jul 07, 2009 35.17 35.36 35.17 35.36 6,647 +0.20(+0.56%)
Jul 06, 2009 35.11 35.16 35.02 35.16 4,049 +0.14(+0.41%)
Jul 02, 2009 35.14 35.19 35.01 35.02 9,347 +0.15(+0.42%)
Jul 01, 2009 34.87 35.13 34.87 34.87 10,296 +0.00(+0.00%)
Jun 30, 2009 35.07 35.07 34.85 34.87 2,264 +0.00(+0.00%)
Jun 29, 2009 35.03 35.03 34.87 34.87 1,741 +0.25(+0.72%)
Jun 26, 2009 35.01 35.02 34.61 34.62 4,615 -0.39(-1.12%)
Jun 25, 2009 34.77 35.01 34.67 35.01 3,756 -0.09(-0.26%)
Jun 24, 2009 34.99 35.15 34.99 35.10 12,180 +0.14(+0.39%)
Jun 23, 2009 34.95 34.97 34.95 34.97 4,063 -0.14(-0.39%)
Jun 22, 2009 34.81 35.10 34.57 35.10 3,329 +0.21(+0.59%)
Jun 19, 2009 34.98 34.98 34.82 34.90 2,902 +0.03(+0.08%)
Jun 18, 2009 34.91 34.94 34.50 34.87 16,128 +0.24(+0.70%)
Jun 17, 2009 34.72 35.17 34.41 34.63 31,254 +0.25(+0.72%)
Jun 16, 2009 35.22 35.22 34.36 34.38 33,928 +0.11(+0.33%)
Jun 15, 2009 34.36 34.39 34.25 34.27 7,097 -0.09(-0.27%)
Jun 12, 2009 34.54 34.54 34.36 34.36 5,274 -0.18(-0.51%)
Jun 11, 2009 34.53 34.54 34.35 34.54 9,384 +0.09(+0.25%)
Jun 10, 2009 34.62 34.62 34.45 34.45 11,120 -0.24(-0.70%)
Jun 09, 2009 35.23 35.23 34.57 34.69 5,515 +0.12(+0.36%)
Jun 08, 2009 35.14 35.14 34.56 34.57 14,964 -0.61(-1.72%)
Jun 05, 2009 35.15 35.17 35.14 35.17 1,439 +0.03(+0.10%)
Jun 04, 2009 35.07 35.14 34.79 35.14 8,017 +0.04(+0.13%)
Jun 03, 2009 35.10 35.10 34.74 35.09 6,357 +0.35(+1.01%)
Jun 02, 2009 34.68 35.17 34.68 34.74 13,289 -0.35(-1.01%)
Jun 01, 2009 35.65 35.65 34.73 35.10 23,936 -0.57(-1.59%)
May 29, 2009 35.63 35.66 35.63 35.66 2,275 -0.01(-0.02%)
May 28, 2009 35.41 35.67 35.04 35.67 11,112 -0.15(-0.41%)
May 27, 2009 35.81 35.83 35.51 35.82 9,016 -0.01(-0.02%)
May 26, 2009 35.83 35.83 35.71 35.83 3,091 +0.12(+0.32%)
May 22, 2009 35.82 35.82 35.22 35.71 9,204 -0.10(-0.28%)
May 21, 2009 35.82 35.83 35.74 35.81 6,656 +0.21(+0.59%)
May 20, 2009 35.62 35.62 35.56 35.60 2,479 +0.35(+0.98%)
May 19, 2009 35.31 35.47 35.26 35.26 3,567 -0.00(-0.00%)
May 18, 2009 35.30 35.30 35.25 35.26 2,031 +0.06(+0.18%)
May 15, 2009 35.05 35.20 35.00 35.20 2,008 +0.06(+0.17%)
May 14, 2009 35.30 35.30 34.92 35.14 6,894 +0.08(+0.23%)
May 13, 2009 35.00 35.30 35.00 35.06 13,695 -0.41(-1.15%)
May 12, 2009 34.99 35.47 34.99 35.47 11,469 +0.23(+0.66%)
May 11, 2009 35.10 35.27 35.06 35.23 5,283 -0.03(-0.08%)
May 08, 2009 35.29 35.52 34.90 35.26 13,683 +0.42(+1.20%)
May 07, 2009 35.45 35.49 34.85 34.85 10,191 -0.52(-1.47%)
May 06, 2009 35.27 35.42 35.27 35.36 3,193 +0.10(+0.28%)
May 05, 2009 34.45 35.28 34.45 35.27 7,953 -0.11(-0.31%)
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.