iShares New York Muni Bond ETF (NYF) Historical Stock Data
53.93 ↓0.08 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYF is down 0.00% a day on average. There have been 17 days where iShares New York Muni Bond ETF closed green and 13 days where NYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 53.95 | 53.93 | ↓$0.02 (-0.04%) | 53.89 | 53.97 | 75.91K |
| 2024-10-16 | 54.00 | 54.01 | ↑$0.01 (0.02%) | 53.97 | 54.09 | 85.35K |
| 2024-10-15 | 53.89 | 53.99 | ↑$0.09 (0.18%) | 53.89 | 53.99 | 24.84K |
| 2024-10-14 | 53.95 | 53.84 | ↓$0.11 (-0.20%) | 53.71 | 53.95 | 38.46K |
| 2024-10-11 | 53.99 | 53.92 | ↓$0.07 (-0.13%) | 53.87 | 53.99 | 27.71K |
| 2024-10-10 | 53.80 | 53.89 | ↑$0.09 (0.17%) | 53.80 | 53.96 | 62.23K |
| 2024-10-09 | 53.85 | 53.85 | ↑$0.00 (0.00%) | 53.85 | 53.91 | 24.73K |
| 2024-10-08 | 53.94 | 53.97 | ↑$0.03 (0.06%) | 53.93 | 54.00 | 32.74K |
| 2024-10-07 | 54.01 | 54.00 | ↓$0.01 (-0.02%) | 53.93 | 54.02 | 36.38K |
| 2024-10-04 | 54.15 | 54.05 | ↓$0.10 (-0.18%) | 54.00 | 54.15 | 40.61K |
| 2024-10-03 | 54.31 | 54.25 | ↓$0.06 (-0.11%) | 54.25 | 54.33 | 25.71K |
| 2024-10-02 | 54.23 | 54.31 | ↑$0.08 (0.15%) | 54.23 | 54.33 | 25.26K |
| 2024-10-01 | 54.36 | 54.34 | ↓$0.02 (-0.04%) | 54.27 | 54.39 | 34.69K |
| 2024-09-30 | 54.39 | 54.33 | ↓$0.06 (-0.11%) | 54.30 | 54.40 | 41.29K |
| 2024-09-27 | 54.28 | 54.36 | ↑$0.08 (0.15%) | 54.28 | 54.40 | 59.02K |
| 2024-09-26 | 54.24 | 54.24 | ↑$0.00 (0.00%) | 54.20 | 54.31 | 111.55K |
| 2024-09-25 | 54.39 | 54.23 | ↓$0.16 (-0.29%) | 54.20 | 54.39 | 81.01K |
| 2024-09-24 | 54.25 | 54.32 | ↑$0.07 (0.13%) | 54.20 | 54.32 | 38.67K |
| 2024-09-23 | 54.24 | 54.26 | ↑$0.02 (0.04%) | 54.18 | 54.30 | 38.95K |
| 2024-09-20 | 54.20 | 54.23 | ↑$0.03 (0.06%) | 54.19 | 54.31 | 13.38K |
| 2024-09-19 | 54.24 | 54.22 | ↓$0.02 (-0.04%) | 54.18 | 54.26 | 42.26K |
| 2024-09-18 | 54.23 | 54.30 | ↑$0.07 (0.13%) | 54.23 | 54.37 | 57.61K |
| 2024-09-17 | 54.24 | 54.28 | ↑$0.04 (0.07%) | 54.22 | 54.31 | 66.52K |
| 2024-09-16 | 54.26 | 54.26 | ↑$0.00 (0.00%) | 54.23 | 54.31 | 79.79K |
| 2024-09-13 | 54.21 | 54.19 | ↓$0.02 (-0.03%) | 54.18 | 54.22 | 40.01K |
| 2024-09-12 | 54.21 | 54.14 | ↓$0.07 (-0.13%) | 54.11 | 54.23 | 49.01K |
| 2024-09-11 | 54.26 | 54.20 | ↓$0.06 (-0.11%) | 54.14 | 54.30 | 35.12K |
| 2024-09-10 | 54.20 | 54.23 | ↑$0.03 (0.06%) | 54.17 | 54.26 | 47.42K |
| 2024-09-09 | 54.14 | 54.18 | ↑$0.04 (0.07%) | 54.12 | 54.30 | 88.93K |
| 2024-09-06 | 54.16 | 54.18 | ↑$0.02 (0.04%) | 54.10 | 54.19 | 43.88K |
Create an account or log in to view more rows.
$NYF Be patient !!
$NYF This is just getting warmed up.
$NYF never selling
$NYF buying all the dips.
$NYF buy and hodl friends. we may be early
but we are not wrong. very soon.
$NYF nice
$NYF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NYF buy bitches
$NYF buying this dip
$NYF Bears go home!