New York Muni Bond Ishares ETF (NY: NYF )

54.20 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.85 53.85 53.85 14,736 -0.02(-0.04%)
Dec 30, 2020 53.84 53.90 53.79 53.87 14,736 +0.08(+0.16%)
Dec 29, 2020 53.73 53.85 53.73 53.79 16,483 +0.06(+0.11%)
Dec 28, 2020 53.89 53.89 53.71 53.73 26,996 -0.13(-0.24%)
Dec 24, 2020 53.73 53.90 53.73 53.86 11,574 +0.00(+0.00%)
Dec 23, 2020 53.82 53.87 53.68 53.86 43,411 -0.05(-0.09%)
Dec 22, 2020 53.72 53.90 53.66 53.90 34,536 +0.14(+0.26%)
Dec 21, 2020 53.83 53.83 53.70 53.76 17,218 +0.03(+0.06%)
Dec 18, 2020 53.77 53.80 53.71 53.73 10,601 -0.03(-0.05%)
Dec 17, 2020 53.83 53.83 53.75 53.76 11,851 +0.06(+0.11%)
Dec 16, 2020 53.64 53.74 53.64 53.70 15,443 +0.06(+0.10%)
Dec 15, 2020 53.73 53.73 53.62 53.64 15,955 -0.08(-0.15%)
Dec 14, 2020 53.72 53.76 53.65 53.73 33,160 +0.04(+0.07%)
Dec 11, 2020 53.66 53.69 53.60 53.69 35,103 +0.06(+0.11%)
Dec 10, 2020 53.66 53.67 53.60 53.63 14,588 +0.07(+0.13%)
Dec 09, 2020 53.50 53.62 53.50 53.56 15,432 +0.05(+0.09%)
Dec 08, 2020 53.60 53.60 53.50 53.51 29,519 -0.03(-0.05%)
Dec 07, 2020 53.59 53.59 53.47 53.54 30,356 +0.05(+0.09%)
Dec 04, 2020 53.49 53.54 53.49 53.50 7,909 +0.01(+0.03%)
Dec 03, 2020 53.43 53.50 53.43 53.48 16,510 +0.00(+0.01%)
Dec 02, 2020 53.49 53.50 53.42 53.48 20,878 +0.04(+0.07%)
Dec 01, 2020 53.43 53.50 53.39 53.44 19,975 +0.01(+0.01%)
Nov 30, 2020 53.47 53.47 53.38 53.43 16,753 +0.01(+0.03%)
Nov 27, 2020 53.44 53.46 53.42 53.42 6,402 +0.00(+0.00%)
Nov 25, 2020 53.35 53.49 53.35 53.42 47,095 -0.01(-0.01%)
Nov 24, 2020 53.48 53.48 53.38 53.43 23,212 -0.00(-0.01%)
Nov 23, 2020 53.45 53.46 53.36 53.43 40,772 -0.01(-0.02%)
Nov 20, 2020 53.44 53.44 53.37 53.44 9,332 +0.02(+0.03%)
Nov 19, 2020 53.29 53.44 53.29 53.42 21,244 +0.18(+0.35%)
Nov 18, 2020 53.26 53.26 53.20 53.24 18,813 +0.05(+0.09%)
Nov 17, 2020 53.11 53.19 53.11 53.19 34,805 +0.10(+0.19%)
Nov 16, 2020 53.11 53.11 53.01 53.09 15,477 +0.04(+0.07%)
Nov 13, 2020 53.04 53.05 53.00 53.05 28,756 +0.11(+0.21%)
Nov 12, 2020 52.87 52.98 52.87 52.94 13,028 -0.00(-0.00%)
Nov 11, 2020 52.86 52.95 52.86 52.94 12,868 +0.06(+0.12%)
Nov 10, 2020 52.88 52.94 52.82 52.88 13,019 +0.03(+0.06%)
Nov 09, 2020 52.91 52.91 52.82 52.85 27,940 -0.06(-0.11%)
Nov 06, 2020 52.98 52.98 52.86 52.91 41,235 -0.04(-0.08%)
Nov 05, 2020 52.90 52.95 52.84 52.95 20,858 +0.07(+0.14%)
Nov 04, 2020 52.85 52.90 52.79 52.88 39,918 +0.25(+0.47%)
Nov 03, 2020 52.63 52.64 52.58 52.63 22,286 +0.07(+0.14%)
Nov 02, 2020 52.59 52.59 52.55 52.55 9,339 -0.03(-0.05%)
Oct 30, 2020 52.51 52.60 52.51 52.58 18,585 +0.05(+0.09%)
Oct 29, 2020 52.52 52.66 52.52 52.54 62,202 -0.04(-0.07%)
Oct 28, 2020 52.68 52.68 52.56 52.57 22,507 -0.03(-0.05%)
Oct 27, 2020 52.55 52.62 52.55 52.60 25,716 +0.03(+0.05%)
Oct 26, 2020 52.54 52.58 52.54 52.57 23,525 -0.01(-0.02%)
Oct 23, 2020 52.58 52.58 52.54 52.58 18,042 +0.00(+0.00%)
Oct 22, 2020 52.56 52.60 52.56 52.58 14,002 +0.06(+0.12%)
Oct 21, 2020 52.54 52.55 52.50 52.52 27,202 -0.01(-0.03%)
Oct 20, 2020 52.50 52.59 52.50 52.53 11,575 +0.02(+0.04%)
Oct 19, 2020 52.67 52.67 52.50 52.51 42,285 -0.05(-0.10%)
Oct 16, 2020 52.55 52.57 52.51 52.56 19,672 -0.01(-0.03%)
Oct 15, 2020 52.51 52.60 52.51 52.58 19,556 +0.05(+0.10%)
Oct 14, 2020 52.47 52.56 52.47 52.53 13,744 -0.03(-0.05%)
Oct 13, 2020 52.51 52.59 52.51 52.55 27,127 +0.10(+0.19%)
Oct 12, 2020 52.49 52.53 52.45 52.45 21,188 -0.08(-0.15%)
Oct 09, 2020 52.55 52.57 52.50 52.53 16,520 +0.03(+0.06%)
Oct 08, 2020 52.46 52.59 52.46 52.50 31,096 +0.00(+0.00%)
Oct 07, 2020 52.64 52.66 52.50 52.50 21,497 -0.13(-0.24%)
Oct 06, 2020 52.75 52.75 52.63 52.63 21,642 -0.07(-0.14%)
Oct 05, 2020 52.68 52.75 52.68 52.70 21,631 -0.05(-0.10%)
Oct 02, 2020 52.77 52.77 52.65 52.75 30,541 -0.02(-0.04%)
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.