New York Muni Bond Ishares ETF (NY: NYF )

54.30 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.14 46.34 46.10 46.19 41,764 -0.05(-0.11%)
Nov 29, 2012 46.06 46.80 46.06 46.24 41,712 +0.22(+0.49%)
Nov 28, 2012 46.02 46.03 46.00 46.02 9,484 +0.03(+0.07%)
Nov 27, 2012 45.89 46.00 45.89 45.99 6,583 +0.07(+0.16%)
Nov 26, 2012 45.89 45.91 45.75 45.91 17,793 +0.02(+0.04%)
Nov 23, 2012 45.89 45.89 45.89 45.89 1,767 -0.04(-0.08%)
Nov 21, 2012 45.86 45.99 45.86 45.93 49,767 +0.07(+0.15%)
Nov 20, 2012 45.86 45.87 45.82 45.86 12,599 +0.01(+0.01%)
Nov 19, 2012 45.73 45.86 45.73 45.86 7,082 +0.02(+0.05%)
Nov 16, 2012 45.85 45.85 45.80 45.83 15,021 +0.03(+0.07%)
Nov 15, 2012 45.65 45.80 45.65 45.80 40,173 +0.10(+0.22%)
Nov 14, 2012 45.56 45.70 45.56 45.70 10,377 +0.05(+0.12%)
Nov 13, 2012 45.61 45.65 45.54 45.65 11,528 +0.04(+0.09%)
Nov 12, 2012 45.56 45.61 45.47 45.61 12,910 +0.04(+0.09%)
Nov 09, 2012 45.55 45.58 45.55 45.56 6,799 +0.09(+0.21%)
Nov 08, 2012 45.36 45.51 45.36 45.47 11,846 +0.12(+0.28%)
Nov 07, 2012 45.40 45.41 45.34 45.34 8,984 +0.04(+0.09%)
Nov 06, 2012 45.29 45.30 45.28 45.30 4,860 +0.02(+0.04%)
Nov 05, 2012 45.28 45.29 45.22 45.29 6,958 +0.05(+0.12%)
Nov 02, 2012 45.25 45.29 45.23 45.24 24,445 +0.02(+0.05%)
Nov 01, 2012 45.25 45.28 45.13 45.21 11,406 -0.14(-0.31%)
Oct 31, 2012 45.37 45.37 45.31 45.35 13,492 -0.01(-0.03%)
Oct 26, 2012 45.30 45.36 45.36 45.36 8,204 +0.07(+0.14%)
Oct 25, 2012 45.19 45.32 45.19 45.30 4,345 +0.05(+0.12%)
Oct 24, 2012 45.23 45.36 45.23 45.24 7,697 +0.20(+0.45%)
Oct 23, 2012 45.25 45.34 45.04 45.04 5,718 -0.19(-0.41%)
Oct 19, 2012 45.19 45.28 45.19 45.23 17,546 -0.01(-0.02%)
Oct 18, 2012 45.22 45.28 45.21 45.24 19,123 +0.02(+0.05%)
Oct 17, 2012 45.28 45.31 45.20 45.22 21,131 -0.07(-0.15%)
Oct 16, 2012 45.25 45.32 45.23 45.28 8,328 -0.03(-0.06%)
Oct 15, 2012 45.32 45.32 45.20 45.31 7,729 -0.00(-0.01%)
Oct 12, 2012 45.29 45.32 45.28 45.32 6,831 +0.03(+0.06%)
Oct 11, 2012 45.26 45.29 45.19 45.29 20,043 +0.07(+0.15%)
Oct 10, 2012 45.25 45.25 45.18 45.22 8,810 -0.03(-0.06%)
Oct 09, 2012 45.17 45.25 45.17 45.25 2,824 -0.02(-0.04%)
Oct 08, 2012 45.25 45.27 45.14 45.26 12,863 +0.01(+0.03%)
Oct 05, 2012 45.25 45.26 45.17 45.25 4,039 -0.03(-0.07%)
Oct 04, 2012 45.29 45.29 45.24 45.28 4,929 -0.01(-0.02%)
Oct 03, 2012 45.28 45.30 45.26 45.29 21,373 +0.04(+0.10%)
Oct 02, 2012 45.21 45.28 45.21 45.25 9,039 +0.00(+0.01%)
Oct 01, 2012 45.25 45.25 45.22 45.24 10,051 -0.03(-0.07%)
Sep 28, 2012 45.18 45.27 45.18 45.27 6,656 +0.04(+0.10%)
Sep 27, 2012 45.20 45.23 45.12 45.23 73,498 +0.04(+0.09%)
Sep 26, 2012 45.11 45.19 45.10 45.19 15,177 +0.10(+0.21%)
Sep 25, 2012 44.98 45.09 44.98 45.09 9,265 +0.10(+0.23%)
Sep 24, 2012 45.02 45.02 44.99 44.99 532 +0.10(+0.21%)
Sep 21, 2012 44.88 45.03 44.88 44.90 11,836 -0.13(-0.29%)
Sep 20, 2012 45.01 45.05 45.01 45.03 1,710 +0.12(+0.26%)
Sep 19, 2012 44.91 44.94 44.85 44.91 8,750 +0.04(+0.10%)
Sep 18, 2012 44.82 44.87 44.80 44.87 9,046 +0.06(+0.13%)
Sep 17, 2012 44.84 44.84 44.77 44.81 6,191 +0.01(+0.02%)
Sep 14, 2012 44.91 44.91 44.71 44.80 27,741 -0.15(-0.33%)
Sep 13, 2012 44.95 44.96 44.94 44.95 4,097 -0.00(-0.01%)
Sep 12, 2012 44.95 44.98 44.93 44.95 7,139 -0.03(-0.07%)
Sep 11, 2012 44.98 45.02 44.98 44.98 10,295 +0.10(+0.23%)
Sep 10, 2012 45.01 45.01 44.88 44.88 6,527 -0.09(-0.21%)
Sep 07, 2012 44.98 45.00 44.91 44.97 4,055 +0.03(+0.06%)
Sep 06, 2012 44.95 45.01 44.93 44.94 12,742 -0.05(-0.11%)
Sep 05, 2012 45.01 45.04 44.97 44.99 23,011 -0.04(-0.09%)
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.