New York Muni Bond Ishares ETF (NY: NYF )

54.29 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.94 45.97 45.80 45.94 24,558 -0.12(-0.26%)
Nov 29, 2016 45.87 46.55 45.70 46.06 40,226 -0.03(-0.07%)
Nov 28, 2016 46.17 46.23 46.07 46.09 53,975 -0.09(-0.19%)
Nov 25, 2016 46.15 46.21 46.09 46.18 22,672 +0.03(+0.06%)
Nov 23, 2016 46.15 46.15 46.15 0 -0.25(-0.54%)
Nov 22, 2016 46.37 46.43 46.30 46.40 16,569 -0.06(-0.14%)
Nov 21, 2016 46.57 46.57 46.37 46.47 20,447 +0.10(+0.21%)
Nov 18, 2016 46.42 46.50 46.37 46.37 33,462 -0.01(-0.03%)
Nov 17, 2016 46.54 46.54 46.31 46.38 41,674 -0.11(-0.24%)
Nov 16, 2016 46.62 46.62 46.48 46.49 29,375 -0.11(-0.24%)
Nov 15, 2016 46.31 46.74 46.31 46.60 70,601 -0.02(-0.05%)
Nov 14, 2016 46.96 46.98 46.42 46.63 69,836 -0.58(-1.23%)
Nov 11, 2016 47.14 47.28 47.08 47.21 32,854 -0.07(-0.16%)
Nov 10, 2016 47.44 47.45 47.17 47.29 47,211 -0.16(-0.33%)
Nov 09, 2016 47.63 47.63 47.38 47.44 27,249 -0.38(-0.80%)
Nov 08, 2016 47.85 47.89 47.80 47.83 11,025 +0.08(+0.17%)
Nov 07, 2016 47.84 47.84 47.75 47.75 24,228 -0.17(-0.35%)
Nov 04, 2016 47.83 47.92 47.82 47.91 6,135 +0.06(+0.12%)
Nov 03, 2016 47.80 47.86 47.79 47.86 10,326 +0.06(+0.13%)
Nov 02, 2016 47.73 47.82 47.73 47.79 3,604 +0.10(+0.21%)
Nov 01, 2016 47.76 47.77 47.64 47.69 37,589 -0.05(-0.11%)
Oct 31, 2016 47.74 47.83 47.74 47.74 23,862 -0.01(-0.03%)
Oct 28, 2016 47.77 47.77 47.76 47.76 2,396 -0.00(-0.01%)
Oct 27, 2016 47.79 47.85 47.71 47.76 16,628 -0.09(-0.20%)
Oct 26, 2016 47.81 47.87 47.79 47.85 12,598 +0.03(+0.07%)
Oct 25, 2016 47.86 47.87 47.69 47.82 52,238 -0.06(-0.12%)
Oct 24, 2016 47.91 47.91 47.82 47.88 5,514 +0.00(+0.01%)
Oct 21, 2016 47.90 47.92 47.84 47.88 15,126 -0.00(-0.01%)
Oct 20, 2016 47.85 47.89 47.80 47.88 21,991 +0.11(+0.22%)
Oct 19, 2016 47.78 47.82 47.77 47.77 5,163 -0.03(-0.06%)
Oct 18, 2016 47.76 47.84 47.76 47.80 13,611 +0.00(+0.00%)
Oct 17, 2016 47.83 47.83 47.80 47.80 8,325 -0.01(-0.03%)
Oct 14, 2016 47.90 47.90 47.81 47.82 4,967 -0.07(-0.15%)
Oct 13, 2016 47.92 47.95 47.85 47.89 11,719 -0.01(-0.03%)
Oct 12, 2016 47.89 47.91 47.88 47.90 7,399 -0.09(-0.18%)
Oct 11, 2016 48.01 48.01 47.97 47.99 23,235 -0.02(-0.04%)
Oct 10, 2016 48.01 48.02 47.95 48.01 14,598 -0.05(-0.10%)
Oct 07, 2016 48.04 48.05 48.00 48.05 8,276 +0.00(+0.00%)
Oct 06, 2016 48.12 48.12 48.03 48.05 31,238 -0.07(-0.15%)
Oct 05, 2016 48.23 48.23 48.12 48.12 21,529 -0.11(-0.24%)
Oct 04, 2016 48.26 48.27 48.19 48.24 33,991 -0.05(-0.10%)
Oct 03, 2016 48.31 48.31 48.28 48.29 22,444 -0.05(-0.10%)
Sep 30, 2016 48.36 48.37 48.31 48.33 11,822 -0.04(-0.08%)
Sep 29, 2016 48.34 48.38 48.34 48.38 47,592 -0.01(-0.01%)
Sep 28, 2016 48.36 48.39 48.34 48.38 7,968 +0.01(+0.01%)
Sep 27, 2016 48.34 48.38 48.34 48.38 5,765 +0.04(+0.09%)
Sep 26, 2016 48.32 48.36 48.29 48.33 15,075 +0.00(+0.00%)
Sep 23, 2016 48.25 48.35 48.24 48.33 8,789 +0.02(+0.04%)
Sep 22, 2016 48.31 48.37 48.30 48.31 41,895 +0.05(+0.10%)
Sep 21, 2016 48.24 48.26 48.22 48.26 16,471 -0.02(-0.05%)
Sep 20, 2016 48.29 48.29 48.27 48.28 24,935 +0.02(+0.04%)
Sep 19, 2016 48.25 48.31 48.25 48.26 30,827 +0.00(+0.01%)
Sep 16, 2016 48.26 48.29 48.25 48.26 9,937 -0.03(-0.07%)
Sep 15, 2016 48.31 48.32 48.24 48.29 27,105 -0.03(-0.07%)
Sep 14, 2016 48.30 48.33 48.30 48.32 22,010 -0.00(-0.01%)
Sep 13, 2016 48.43 48.43 48.28 48.33 34,727 -0.05(-0.10%)
Sep 12, 2016 48.42 48.49 48.35 48.38 34,682 -0.02(-0.05%)
Sep 09, 2016 48.51 48.54 48.39 48.40 72,157 -0.12(-0.26%)
Sep 08, 2016 48.57 48.57 48.51 48.52 14,077 -0.07(-0.14%)
Sep 07, 2016 48.61 48.61 48.57 48.59 25,121 -0.03(-0.05%)
Sep 06, 2016 48.56 48.62 48.54 48.62 22,781 +0.05(+0.10%)
Sep 02, 2016 48.57 48.57 48.57 48.57 15,804 -0.05(-0.10%)
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.