New York Muni Bond Ishares ETF (NY: NYF )

57.98 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 58.00 58.01 57.90 57.98 37,573 -0.01(-0.02%)
Nov 20, 2020 57.99 57.99 57.92 57.99 8,600 +0.02(+0.03%)
Nov 19, 2020 57.83 57.99 57.83 57.97 19,577 +0.20(+0.35%)
Nov 18, 2020 57.80 57.80 57.73 57.77 17,337 +0.05(+0.09%)
Nov 17, 2020 57.63 57.72 57.63 57.72 32,074 +0.11(+0.19%)
Nov 16, 2020 57.63 57.63 57.53 57.61 14,263 +0.04(+0.07%)
Nov 13, 2020 57.56 57.57 57.51 57.57 26,500 +0.12(+0.21%)
Nov 12, 2020 57.37 57.49 57.37 57.45 12,006 -0.00(-0.00%)
Nov 11, 2020 57.36 57.46 57.36 57.45 11,859 +0.07(+0.12%)
Nov 10, 2020 57.38 57.45 57.32 57.38 11,998 +0.04(+0.06%)
Nov 09, 2020 57.42 57.42 57.32 57.35 25,748 -0.07(-0.11%)
Nov 06, 2020 57.49 57.49 57.36 57.42 38,000 -0.04(-0.08%)
Nov 05, 2020 57.41 57.46 57.33 57.46 19,222 +0.08(+0.14%)
Nov 04, 2020 57.35 57.40 57.28 57.38 36,786 +0.27(+0.47%)
Nov 03, 2020 57.11 57.12 57.06 57.11 20,538 +0.08(+0.14%)
Nov 02, 2020 57.07 57.07 57.02 57.03 8,607 -0.12(-0.21%)
Oct 30, 2020 57.07 57.17 57.07 57.15 17,100 +0.05(+0.09%)
Oct 29, 2020 57.08 57.23 57.08 57.10 57,230 -0.04(-0.07%)
Oct 28, 2020 57.26 57.26 57.13 57.14 20,708 -0.03(-0.05%)
Oct 27, 2020 57.12 57.19 57.12 57.17 23,661 +0.03(+0.05%)
Oct 26, 2020 57.11 57.15 57.11 57.14 21,645 -0.01(-0.02%)
Oct 23, 2020 57.15 57.15 57.10 57.15 16,600 +0.00(+0.00%)
Oct 22, 2020 57.13 57.17 57.13 57.15 12,883 +0.07(+0.12%)
Oct 21, 2020 57.10 57.12 57.06 57.08 25,028 -0.02(-0.03%)
Oct 20, 2020 57.06 57.16 57.06 57.10 10,650 +0.02(+0.04%)
Oct 19, 2020 57.25 57.25 57.06 57.08 38,905 -0.05(-0.10%)
Oct 16, 2020 57.12 57.14 57.07 57.13 18,100 -0.01(-0.03%)
Oct 15, 2020 57.07 57.17 57.07 57.15 17,993 +0.05(+0.10%)
Oct 14, 2020 57.03 57.13 57.03 57.09 12,646 -0.03(-0.05%)
Oct 13, 2020 57.07 57.16 57.07 57.12 24,959 +0.11(+0.19%)
Oct 12, 2020 57.05 57.10 57.01 57.01 19,495 -0.08(-0.15%)
Oct 09, 2020 57.12 57.14 57.06 57.09 15,200 +0.03(+0.06%)
Oct 08, 2020 57.02 57.16 57.02 57.06 28,611 +0.00(+0.00%)
Oct 07, 2020 57.21 57.24 57.06 57.06 19,779 -0.14(-0.24%)
Oct 06, 2020 57.33 57.33 57.20 57.20 19,912 -0.08(-0.14%)
Oct 05, 2020 57.26 57.33 57.26 57.28 19,902 -0.06(-0.10%)
Oct 02, 2020 57.35 57.36 57.22 57.34 28,100 -0.02(-0.04%)
Oct 01, 2020 57.33 57.36 57.33 57.36 5,637 -0.09(-0.15%)
Sep 30, 2020 57.55 57.55 57.45 57.45 13,124 -0.09(-0.16%)
Sep 29, 2020 57.56 57.56 57.44 57.54 9,758 -0.03(-0.05%)
Sep 28, 2020 57.44 57.57 57.44 57.57 10,880 +0.08(+0.14%)
Sep 25, 2020 57.60 57.60 57.47 57.49 15,800 +0.00(+0.00%)
Sep 24, 2020 57.47 57.60 57.47 57.49 11,579 +0.00(+0.00%)
Sep 23, 2020 57.54 57.62 57.49 57.49 30,424 -0.05(-0.09%)
Sep 22, 2020 57.58 57.59 57.51 57.54 17,485 +0.05(+0.09%)
Sep 21, 2020 57.60 57.63 57.49 57.49 37,029 -0.10(-0.17%)
Sep 18, 2020 57.58 57.62 57.55 57.59 14,100 +0.05(+0.09%)
Sep 17, 2020 57.48 57.58 57.48 57.54 14,116 +0.00(+0.00%)
Sep 16, 2020 57.54 57.56 57.52 57.54 10,428 +0.03(+0.05%)
Sep 15, 2020 57.56 57.56 57.45 57.51 18,997 -0.04(-0.07%)
Sep 14, 2020 57.57 57.57 57.49 57.55 10,923 +0.02(+0.03%)
Sep 11, 2020 57.46 57.54 57.43 57.53 32,000 -0.05(-0.09%)
Sep 10, 2020 57.52 57.59 57.52 57.58 9,703 +0.06(+0.10%)
Sep 09, 2020 57.61 57.64 57.51 57.52 10,865 +0.02(+0.03%)
Sep 08, 2020 57.61 57.63 57.49 57.50 31,475 -0.10(-0.17%)
Sep 04, 2020 57.63 57.63 57.57 57.60 12,200 +0.02(+0.03%)
Sep 03, 2020 57.64 57.64 57.58 57.58 12,871 -0.02(-0.03%)
Sep 02, 2020 57.54 57.62 57.54 57.60 22,969 +0.04(+0.07%)
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.