New York Muni Bond Ishares ETF (NY: NYF )

53.74 -0.04 (-0.07%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.23 52.23 52.11 52.21 10,291 +0.02(+0.04%)
Nov 27, 2019 52.22 52.22 52.12 52.19 23,647 -0.02(-0.03%)
Nov 26, 2019 52.25 52.25 52.16 52.21 17,963 +0.02(+0.03%)
Nov 25, 2019 52.16 52.19 52.07 52.19 13,705 +0.04(+0.07%)
Nov 22, 2019 52.11 52.16 52.07 52.16 7,991 +0.08(+0.16%)
Nov 21, 2019 52.12 52.12 52.06 52.07 11,806 -0.05(-0.11%)
Nov 20, 2019 52.11 52.13 52.06 52.13 16,675 +0.17(+0.32%)
Nov 19, 2019 52.00 52.00 51.90 51.96 13,788 -0.03(-0.06%)
Nov 18, 2019 52.03 52.03 51.90 51.99 17,462 +0.02(+0.04%)
Nov 15, 2019 52.01 52.02 51.92 51.97 9,305 -0.02(-0.04%)
Nov 14, 2019 51.98 52.02 51.93 51.99 59,044 +0.07(+0.14%)
Nov 13, 2019 51.86 51.93 51.84 51.92 7,981 +0.14(+0.27%)
Nov 12, 2019 51.78 51.85 51.73 51.78 10,068 +0.06(+0.11%)
Nov 11, 2019 51.84 51.87 51.72 51.72 108,487 -0.12(-0.22%)
Nov 08, 2019 51.91 51.91 51.80 51.83 29,778 -0.06(-0.11%)
Nov 07, 2019 52.01 52.01 51.89 51.89 22,519 -0.17(-0.33%)
Nov 06, 2019 52.10 52.10 52.04 52.06 8,090 +0.06(+0.12%)
Nov 05, 2019 51.97 52.07 51.93 52.00 23,566 -0.05(-0.11%)
Nov 04, 2019 51.98 52.06 51.98 52.06 17,099 -0.05(-0.09%)
Nov 01, 2019 52.08 52.11 52.06 52.10 13,575 +0.01(+0.03%)
Oct 31, 2019 52.00 52.12 52.00 52.09 4,608 +0.12(+0.23%)
Oct 30, 2019 51.98 52.00 51.90 51.97 4,464 +0.04(+0.07%)
Oct 29, 2019 51.89 51.95 51.89 51.93 13,841 -0.04(-0.07%)
Oct 28, 2019 51.92 51.97 51.89 51.97 8,276 +0.03(+0.05%)
Oct 25, 2019 51.91 51.98 51.91 51.94 11,844 +0.03(+0.05%)
Oct 24, 2019 51.87 52.01 51.87 51.91 20,230 -0.05(-0.11%)
Oct 23, 2019 52.03 52.03 51.95 51.97 16,613 -0.03(-0.06%)
Oct 22, 2019 52.07 52.07 51.98 52.00 18,953 -0.05(-0.11%)
Oct 21, 2019 52.07 52.07 52.03 52.05 12,523 -0.02(-0.04%)
Oct 18, 2019 52.15 52.15 52.07 52.07 17,327 -0.01(-0.02%)
Oct 17, 2019 52.11 52.16 52.04 52.08 21,106 -0.08(-0.16%)
Oct 16, 2019 52.11 52.22 52.11 52.17 13,295 +0.00(+0.00%)
Oct 15, 2019 52.23 52.23 52.11 52.17 9,453 -0.08(-0.16%)
Oct 14, 2019 52.18 52.26 52.18 52.25 8,564 +0.05(+0.09%)
Oct 11, 2019 52.28 52.28 52.17 52.20 42,222 -0.12(-0.23%)
Oct 10, 2019 52.42 52.42 52.28 52.32 14,844 -0.08(-0.16%)
Oct 09, 2019 52.42 52.43 52.36 52.40 16,477 +0.00(+0.00%)
Oct 08, 2019 52.42 52.44 52.21 52.40 11,960 +0.12(+0.23%)
Oct 07, 2019 52.34 52.36 52.28 52.28 13,641 +0.00(+0.00%)
Oct 04, 2019 52.38 52.38 52.25 52.28 11,405 -0.05(-0.10%)
Oct 03, 2019 52.28 52.36 52.21 52.34 22,125 +0.15(+0.28%)
Oct 02, 2019 52.11 52.21 52.11 52.19 20,204 +0.09(+0.18%)
Oct 01, 2019 52.06 52.15 52.01 52.10 15,690 +0.02(+0.04%)
Sep 30, 2019 52.13 52.13 52.05 52.08 29,816 -0.02(-0.04%)
Sep 27, 2019 52.09 52.12 52.07 52.11 17,797 +0.04(+0.08%)
Sep 26, 2019 52.11 52.14 52.07 52.07 12,152 -0.06(-0.12%)
Sep 25, 2019 52.19 52.19 52.08 52.13 17,588 -0.04(-0.07%)
Sep 24, 2019 52.12 52.17 52.08 52.17 34,124 +0.09(+0.17%)
Sep 23, 2019 52.07 52.09 52.03 52.07 111,808 +0.06(+0.12%)
Sep 20, 2019 51.97 52.02 51.96 52.01 39,110 +0.05(+0.09%)
Sep 19, 2019 51.97 52.00 51.94 51.97 34,707 +0.04(+0.07%)
Sep 18, 2019 51.77 51.99 51.77 51.93 26,842 +0.13(+0.25%)
Sep 17, 2019 51.75 51.80 51.73 51.80 56,416 +0.01(+0.02%)
Sep 16, 2019 51.79 51.80 51.74 51.79 31,271 -0.04(-0.07%)
Sep 13, 2019 51.95 51.95 51.80 51.83 17,797 -0.14(-0.26%)
Sep 12, 2019 52.04 52.08 51.97 51.97 25,658 -0.13(-0.24%)
Sep 11, 2019 52.20 52.20 52.07 52.09 41,155 -0.11(-0.21%)
Sep 10, 2019 52.24 52.28 52.20 52.20 29,494 -0.10(-0.19%)
Sep 09, 2019 52.36 52.36 52.30 52.30 15,610 -0.13(-0.24%)
Sep 06, 2019 52.48 52.48 52.39 52.43 33,068 +0.00(+0.00%)
Sep 05, 2019 52.51 52.51 52.42 52.43 26,467 -0.15(-0.29%)
Sep 04, 2019 52.53 52.60 52.50 52.58 20,541 +0.05(+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.