New York Muni Bond Ishares ETF (NY: NYF )

53.55 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.36 48.43 48.32 48.36 37,031 -0.11(-0.22%)
Oct 30, 2017 48.41 48.47 48.37 48.47 12,689 +0.07(+0.14%)
Oct 27, 2017 48.41 48.41 48.32 48.40 25,579 +0.01(+0.01%)
Oct 26, 2017 48.41 48.44 48.36 48.39 9,880 -0.07(-0.14%)
Oct 25, 2017 48.44 48.46 48.44 48.46 20,161 -0.03(-0.07%)
Oct 24, 2017 48.46 48.50 48.45 48.50 12,010 -0.01(-0.02%)
Oct 23, 2017 48.49 48.56 48.47 48.50 16,556 -0.02(-0.04%)
Oct 20, 2017 48.44 48.54 48.44 48.52 19,357 -0.10(-0.21%)
Oct 19, 2017 48.64 48.66 48.62 48.63 6,835 +0.06(+0.12%)
Oct 18, 2017 48.64 48.64 48.55 48.56 9,565 -0.04(-0.08%)
Oct 17, 2017 48.53 48.60 48.52 48.60 22,066 +0.08(+0.17%)
Oct 16, 2017 48.47 48.53 48.47 48.52 8,929 +0.05(+0.10%)
Oct 13, 2017 48.47 48.47 48.43 48.47 14,195 +0.02(+0.03%)
Oct 12, 2017 48.44 48.46 48.39 48.46 14,924 +0.03(+0.07%)
Oct 11, 2017 48.34 48.42 48.34 48.42 21,141 +0.05(+0.10%)
Oct 10, 2017 48.36 48.37 48.36 48.37 13,342 +0.02(+0.04%)
Oct 09, 2017 48.37 48.38 48.33 48.35 9,415 +0.03(+0.07%)
Oct 06, 2017 48.30 48.33 48.26 48.32 27,004 -0.04(-0.08%)
Oct 05, 2017 48.34 48.36 48.30 48.36 12,241 +0.02(+0.03%)
Oct 04, 2017 48.37 48.37 48.29 48.34 14,979 +0.00(+0.00%)
Oct 03, 2017 48.33 48.35 48.28 48.34 14,251 +0.09(+0.20%)
Oct 02, 2017 48.33 48.33 48.25 48.25 6,656 -0.08(-0.16%)
Sep 29, 2017 48.28 48.33 48.27 48.32 8,942 -0.01(-0.03%)
Sep 28, 2017 48.31 48.34 48.31 48.33 21,211 -0.05(-0.10%)
Sep 27, 2017 48.41 48.41 48.35 48.38 13,679 -0.09(-0.18%)
Sep 26, 2017 48.47 48.47 48.38 48.47 16,856 +0.01(+0.02%)
Sep 25, 2017 48.35 48.46 48.35 48.46 17,325 +0.02(+0.04%)
Sep 22, 2017 48.45 48.45 48.36 48.43 18,958 +0.02(+0.05%)
Sep 21, 2017 48.43 48.43 48.38 48.41 8,479 +0.04(+0.09%)
Sep 20, 2017 48.46 48.46 48.33 48.37 10,412 -0.08(-0.16%)
Sep 19, 2017 48.44 48.45 48.44 48.45 8,113 +0.00(+0.00%)
Sep 18, 2017 48.45 48.45 48.44 48.45 9,193 -0.02(-0.03%)
Sep 15, 2017 48.47 48.47 48.44 48.46 5,191 -0.03(-0.06%)
Sep 14, 2017 48.44 48.49 48.44 48.49 12,062 +0.02(+0.05%)
Sep 13, 2017 48.48 48.52 48.46 48.47 4,602 -0.09(-0.18%)
Sep 12, 2017 48.55 48.55 48.48 48.55 13,552 +0.02(+0.04%)
Sep 11, 2017 48.59 48.59 48.49 48.53 20,678 -0.10(-0.21%)
Sep 08, 2017 48.59 48.64 48.57 48.64 19,148 +0.02(+0.04%)
Sep 07, 2017 48.60 48.62 48.58 48.62 6,347 +0.09(+0.18%)
Sep 06, 2017 48.59 48.60 48.49 48.53 27,486 +0.02(+0.03%)
Sep 05, 2017 48.56 48.58 48.49 48.52 27,139 +0.07(+0.13%)
Sep 01, 2017 48.50 48.50 48.44 48.45 8,558 -0.06(-0.13%)
Aug 31, 2017 48.49 48.51 48.46 48.51 13,207 +0.02(+0.04%)
Aug 30, 2017 48.47 48.50 48.47 48.49 13,576 +0.07(+0.15%)
Aug 29, 2017 48.45 48.52 48.42 48.42 23,760 +0.03(+0.06%)
Aug 28, 2017 48.42 48.43 48.35 48.39 4,005 -0.02(-0.04%)
Aug 25, 2017 48.44 48.45 48.38 48.41 3,945 +0.07(+0.15%)
Aug 24, 2017 48.35 48.41 48.34 48.34 3,965 -0.07(-0.15%)
Aug 23, 2017 48.33 48.42 48.33 48.41 17,581 +0.07(+0.15%)
Aug 22, 2017 48.34 48.36 48.32 48.34 16,393 -0.03(-0.06%)
Aug 21, 2017 48.36 48.38 48.35 48.36 19,223 +0.01(+0.02%)
Aug 18, 2017 48.35 48.36 48.32 48.36 24,656 -0.01(-0.01%)
Aug 17, 2017 48.31 48.36 48.31 48.36 3,873 +0.02(+0.05%)
Aug 16, 2017 48.24 48.35 48.24 48.34 14,307 +0.05(+0.11%)
Aug 15, 2017 48.31 48.33 48.28 48.28 6,996 -0.05(-0.11%)
Aug 14, 2017 48.37 48.39 48.30 48.34 19,595 -0.06(-0.13%)
Aug 11, 2017 48.37 48.40 48.32 48.40 11,472 +0.03(+0.07%)
Aug 10, 2017 48.34 48.39 48.34 48.37 8,377 +0.05(+0.10%)
Aug 09, 2017 48.27 48.34 48.25 48.32 22,604 +0.07(+0.15%)
Aug 08, 2017 48.27 48.29 48.25 48.25 19,924 -0.04(-0.09%)
Aug 07, 2017 48.29 48.30 48.27 48.30 14,704 +0.02(+0.04%)
Aug 04, 2017 48.24 48.28 48.23 48.28 16,625 +0.04(+0.08%)
Aug 03, 2017 48.24 48.24 48.23 48.24 9,917 +0.00(+0.01%)
Aug 02, 2017 48.18 48.24 48.18 48.24 23,572 +0.10(+0.21%)
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.