New York Muni Bond Ishares ETF (NY: NYF )

53.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.00 52.00 51.88 51.98 10,336 +0.02(+0.04%)
Nov 27, 2019 51.99 51.99 51.89 51.96 23,752 -0.02(-0.04%)
Nov 26, 2019 52.02 52.02 51.92 51.98 18,043 +0.02(+0.04%)
Nov 25, 2019 51.92 51.96 51.84 51.96 13,766 +0.04(+0.07%)
Nov 22, 2019 51.88 51.92 51.83 51.92 8,027 +0.08(+0.16%)
Nov 21, 2019 51.89 51.89 51.83 51.84 11,858 -0.05(-0.11%)
Nov 20, 2019 51.88 51.90 51.83 51.90 16,750 +0.17(+0.32%)
Nov 19, 2019 51.77 51.77 51.67 51.73 13,850 -0.03(-0.06%)
Nov 18, 2019 51.80 51.80 51.67 51.76 17,540 +0.02(+0.04%)
Nov 15, 2019 51.78 51.79 51.69 51.74 9,347 -0.02(-0.04%)
Nov 14, 2019 51.75 51.79 51.70 51.76 59,307 +0.07(+0.14%)
Nov 13, 2019 51.63 51.70 51.61 51.69 8,016 +0.14(+0.27%)
Nov 12, 2019 51.55 51.62 51.50 51.55 10,113 +0.06(+0.11%)
Nov 11, 2019 51.61 51.64 51.49 51.49 108,971 -0.12(-0.22%)
Nov 08, 2019 51.68 51.68 51.57 51.60 29,911 -0.06(-0.11%)
Nov 07, 2019 51.78 51.78 51.66 51.66 22,620 -0.17(-0.33%)
Nov 06, 2019 51.87 51.87 51.81 51.83 8,126 +0.06(+0.12%)
Nov 05, 2019 51.74 51.84 51.70 51.77 23,671 -0.05(-0.11%)
Nov 04, 2019 51.75 51.83 51.75 51.82 17,175 -0.05(-0.09%)
Nov 01, 2019 51.85 51.88 51.83 51.87 13,635 +0.01(+0.03%)
Oct 31, 2019 51.77 51.88 51.77 51.86 4,628 +0.12(+0.23%)
Oct 30, 2019 51.75 51.77 51.67 51.74 4,484 +0.04(+0.07%)
Oct 29, 2019 51.66 51.72 51.66 51.70 13,903 -0.04(-0.07%)
Oct 28, 2019 51.69 51.73 51.66 51.73 8,313 +0.03(+0.05%)
Oct 25, 2019 51.68 51.75 51.68 51.71 11,897 +0.03(+0.05%)
Oct 24, 2019 51.63 51.78 51.63 51.68 20,320 -0.05(-0.11%)
Oct 23, 2019 51.80 51.80 51.72 51.73 16,687 -0.03(-0.06%)
Oct 22, 2019 51.83 51.83 51.75 51.77 19,037 -0.05(-0.10%)
Oct 21, 2019 51.83 51.84 51.80 51.82 12,578 -0.02(-0.04%)
Oct 18, 2019 51.92 51.92 51.84 51.84 17,405 -0.01(-0.02%)
Oct 17, 2019 51.88 51.93 51.81 51.85 21,201 -0.08(-0.16%)
Oct 16, 2019 51.88 51.99 51.88 51.93 13,354 +0.00(+0.00%)
Oct 15, 2019 52.00 52.00 51.88 51.93 9,495 -0.08(-0.16%)
Oct 14, 2019 51.95 52.02 51.94 52.02 8,602 +0.05(+0.09%)
Oct 11, 2019 52.05 52.05 51.93 51.97 42,410 -0.12(-0.23%)
Oct 10, 2019 52.19 52.19 52.05 52.09 14,911 -0.08(-0.16%)
Oct 09, 2019 52.19 52.20 52.12 52.17 16,551 +0.00(+0.00%)
Oct 08, 2019 52.19 52.20 51.98 52.17 12,013 +0.12(+0.23%)
Oct 07, 2019 52.11 52.12 52.05 52.05 13,702 +0.00(+0.00%)
Oct 04, 2019 52.14 52.14 52.02 52.05 11,456 -0.05(-0.10%)
Oct 03, 2019 52.05 52.13 51.98 52.11 22,224 +0.15(+0.28%)
Oct 02, 2019 51.88 51.98 51.88 51.96 20,294 +0.09(+0.17%)
Oct 01, 2019 51.83 51.92 51.78 51.87 15,760 +0.02(+0.04%)
Sep 30, 2019 51.90 51.90 51.82 51.85 29,949 -0.02(-0.04%)
Sep 27, 2019 51.86 51.89 51.84 51.87 17,876 +0.04(+0.08%)
Sep 26, 2019 51.88 51.91 51.83 51.83 12,207 -0.06(-0.12%)
Sep 25, 2019 51.96 51.96 51.85 51.90 17,667 -0.04(-0.07%)
Sep 24, 2019 51.89 51.93 51.85 51.93 34,276 +0.09(+0.17%)
Sep 23, 2019 51.83 51.86 51.80 51.84 112,307 +0.06(+0.12%)
Sep 20, 2019 51.74 51.79 51.73 51.78 39,285 +0.05(+0.09%)
Sep 19, 2019 51.74 51.77 51.71 51.73 34,862 +0.04(+0.07%)
Sep 18, 2019 51.54 51.76 51.54 51.70 26,962 +0.13(+0.25%)
Sep 17, 2019 51.52 51.57 51.50 51.57 56,667 +0.01(+0.02%)
Sep 16, 2019 51.56 51.57 51.51 51.56 31,410 -0.04(-0.07%)
Sep 13, 2019 51.72 51.72 51.57 51.60 17,876 -0.14(-0.26%)
Sep 12, 2019 51.81 51.85 51.73 51.73 25,772 -0.13(-0.24%)
Sep 11, 2019 51.97 51.97 51.84 51.86 41,338 -0.11(-0.21%)
Sep 10, 2019 52.01 52.05 51.97 51.97 29,626 -0.10(-0.19%)
Sep 09, 2019 52.12 52.12 52.07 52.07 15,679 -0.13(-0.24%)
Sep 06, 2019 52.24 52.24 52.16 52.20 33,215 +0.00(+0.00%)
Sep 05, 2019 52.28 52.28 52.19 52.20 26,585 -0.15(-0.29%)
Sep 04, 2019 52.30 52.37 52.27 52.35 20,633 +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.