New York Muni Bond Ishares ETF (NY: NYF )

54.30 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.54 52.62 52.48 52.59 59,656 +0.04(+0.08%)
Jun 29, 2020 52.49 52.58 52.49 52.54 23,120 +0.07(+0.14%)
Jun 26, 2020 52.61 52.61 52.45 52.47 21,663 +0.00(+0.00%)
Jun 25, 2020 52.60 52.60 52.44 52.47 29,678 -0.08(-0.16%)
Jun 24, 2020 52.58 52.84 52.50 52.55 69,579 +0.01(+0.02%)
Jun 23, 2020 52.60 52.67 52.49 52.54 76,361 -0.01(-0.02%)
Jun 22, 2020 52.50 52.57 52.50 52.55 11,800 +0.03(+0.05%)
Jun 19, 2020 52.48 52.57 52.38 52.53 32,933 -0.02(-0.03%)
Jun 18, 2020 52.55 52.55 52.48 52.54 25,632 +0.03(+0.05%)
Jun 17, 2020 52.53 52.60 52.45 52.52 55,726 -0.02(-0.03%)
Jun 16, 2020 52.37 52.53 52.37 52.53 14,246 +0.05(+0.10%)
Jun 15, 2020 52.53 52.53 52.40 52.48 50,536 +0.11(+0.21%)
Jun 12, 2020 52.36 52.50 52.32 52.37 57,004 -0.11(-0.21%)
Jun 11, 2020 52.45 52.50 52.40 52.48 8,355 +0.15(+0.29%)
Jun 10, 2020 52.39 52.39 52.27 52.33 20,790 +0.05(+0.11%)
Jun 09, 2020 52.35 52.35 52.26 52.27 8,563 -0.01(-0.02%)
Jun 08, 2020 52.23 52.30 52.19 52.28 35,638 +0.02(+0.04%)
Jun 05, 2020 52.23 52.30 52.19 52.26 57,988 +0.01(+0.03%)
Jun 04, 2020 52.32 52.32 52.22 52.25 23,133 -0.05(-0.09%)
Jun 03, 2020 52.33 52.33 52.29 52.29 29,241 -0.03(-0.06%)
Jun 02, 2020 52.22 52.35 52.22 52.32 24,895 +0.05(+0.09%)
Jun 01, 2020 52.17 52.32 52.17 52.28 50,695 +0.11(+0.20%)
May 29, 2020 52.26 52.33 52.17 52.17 30,906 +0.00(+0.00%)
May 28, 2020 52.15 52.26 52.15 52.17 8,859 -0.03(-0.06%)
May 27, 2020 52.08 52.25 52.08 52.20 33,090 +0.03(+0.06%)
May 26, 2020 52.01 52.19 52.01 52.17 82,709 +0.16(+0.30%)
May 22, 2020 52.05 52.12 51.98 52.02 25,426 +0.05(+0.09%)
May 21, 2020 51.95 52.01 51.94 51.97 12,083 +0.07(+0.13%)
May 20, 2020 51.75 51.91 51.75 51.90 45,336 +0.14(+0.27%)
May 19, 2020 51.57 51.84 51.57 51.76 25,262 +0.22(+0.42%)
May 18, 2020 51.50 51.68 51.50 51.54 27,392 -0.04(-0.07%)
May 15, 2020 51.55 51.60 51.46 51.58 23,563 +0.07(+0.13%)
May 14, 2020 51.32 51.53 51.32 51.52 56,594 +0.14(+0.27%)
May 13, 2020 51.45 51.47 51.35 51.38 37,828 +0.12(+0.23%)
May 12, 2020 51.28 51.46 51.26 51.26 25,504 +0.09(+0.18%)
May 11, 2020 51.25 51.28 51.16 51.17 71,078 -0.05(-0.09%)
May 08, 2020 51.20 51.28 51.00 51.21 63,347 +0.07(+0.14%)
May 07, 2020 50.90 51.16 50.90 51.14 66,078 +0.14(+0.27%)
May 06, 2020 51.01 51.13 50.89 51.01 81,907 +0.16(+0.32%)
May 05, 2020 50.72 50.88 50.72 50.84 13,405 +0.06(+0.13%)
May 04, 2020 50.95 50.95 50.73 50.78 105,224 +0.01(+0.02%)
May 01, 2020 50.42 50.92 50.42 50.77 25,097 +0.09(+0.18%)
Apr 30, 2020 50.55 50.68 50.41 50.68 39,549 +0.07(+0.14%)
Apr 29, 2020 50.58 50.71 50.50 50.61 47,815 +0.01(+0.02%)
Apr 28, 2020 50.50 50.63 50.50 50.60 56,812 -0.03(-0.05%)
Apr 27, 2020 50.58 50.71 50.47 50.62 32,234 -0.10(-0.20%)
Apr 24, 2020 50.71 50.80 50.60 50.72 107,594 -0.28(-0.55%)
Apr 23, 2020 50.95 51.18 50.92 51.01 23,169 -0.15(-0.30%)
Apr 22, 2020 51.30 51.30 51.02 51.16 48,122 +0.04(+0.07%)
Apr 21, 2020 51.42 51.42 51.12 51.12 25,550 -0.10(-0.20%)
Apr 20, 2020 51.25 51.45 51.13 51.22 84,001 -0.19(-0.37%)
Apr 17, 2020 51.41 51.45 51.27 51.42 52,150 +0.01(+0.02%)
Apr 16, 2020 51.23 51.49 51.23 51.41 33,029 -0.04(-0.07%)
Apr 15, 2020 51.43 51.49 51.34 51.44 20,242 +0.13(+0.25%)
Apr 14, 2020 51.23 51.44 51.23 51.32 24,224 -0.00(-0.01%)
Apr 13, 2020 51.12 51.37 51.12 51.32 42,752 +0.13(+0.26%)
Apr 09, 2020 50.84 51.23 50.78 51.19 30,631 +0.41(+0.81%)
Apr 08, 2020 50.77 50.78 50.44 50.78 45,444 +0.19(+0.38%)
Apr 07, 2020 50.23 50.65 50.23 50.59 48,548 +0.46(+0.93%)
Apr 06, 2020 50.10 50.44 49.96 50.12 56,955 +0.19(+0.38%)
Apr 03, 2020 49.49 50.10 49.49 49.93 72,132 +0.00(+0.01%)
Apr 02, 2020 49.54 50.10 49.54 49.93 47,995 +0.07(+0.14%)
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.