iShares New York Muni Bond ETF (NYF) Historical Stock Data
54.18 ↑0.08 (0.15%)
As of August 28, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, NYF is up 0.02% a day on average. There have been 22 days where iShares New York Muni Bond ETF closed green and 8 days where NYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 54.16 | 54.18 | ↑$0.02 (0.04%) | 54.10 | 54.19 | 43.88K |
| 2024-09-05 | 54.09 | 54.10 | ↑$0.01 (0.02%) | 54.00 | 54.10 | 35.41K |
| 2024-09-04 | 54.00 | 54.01 | ↑$0.01 (0.02%) | 53.96 | 54.05 | 32.26K |
| 2024-09-03 | 53.92 | 53.92 | ↑$0.00 (0.00%) | 53.89 | 53.96 | 45.34K |
| 2024-08-30 | 53.99 | 53.92 | ↓$0.07 (-0.12%) | 53.91 | 53.99 | 24.67K |
| 2024-08-29 | 53.92 | 53.98 | ↑$0.06 (0.11%) | 53.87 | 53.98 | 30.28K |
| 2024-08-28 | 53.97 | 53.99 | ↑$0.02 (0.04%) | 53.94 | 53.99 | 14.77K |
| 2024-08-27 | 54.01 | 54.04 | ↑$0.03 (0.06%) | 53.90 | 54.04 | 39.06K |
| 2024-08-26 | 54.11 | 54.03 | ↓$0.08 (-0.15%) | 54.00 | 54.11 | 28.70K |
| 2024-08-23 | 53.94 | 54.09 | ↑$0.15 (0.28%) | 53.92 | 54.09 | 54.63K |
| 2024-08-21 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 53.94 | 54.04 | 34.28K |
| 2024-08-20 | 53.97 | 53.95 | ↓$0.02 (-0.04%) | 53.92 | 53.99 | 33.94K |
| 2024-08-19 | 53.91 | 53.94 | ↑$0.03 (0.06%) | 53.88 | 53.95 | 45.08K |
| 2024-08-16 | 53.88 | 53.91 | ↑$0.02 (0.05%) | 53.83 | 53.91 | 18.63K |
| 2024-08-15 | 53.87 | 53.82 | ↓$0.05 (-0.09%) | 53.79 | 53.87 | 38.27K |
| 2024-08-14 | 53.97 | 54.01 | ↑$0.04 (0.07%) | 53.97 | 54.03 | 50.83K |
| 2024-08-13 | 53.94 | 53.96 | ↑$0.02 (0.03%) | 53.90 | 53.97 | 30.75K |
| 2024-08-12 | 53.80 | 53.91 | ↑$0.11 (0.20%) | 53.78 | 53.91 | 25.50K |
| 2024-08-09 | 53.81 | 53.85 | ↑$0.04 (0.07%) | 53.78 | 53.85 | 42.08K |
| 2024-08-08 | 53.75 | 53.76 | ↑$0.01 (0.02%) | 53.68 | 53.78 | 35.44K |
| 2024-08-07 | 54.02 | 53.82 | ↓$0.20 (-0.37%) | 53.80 | 54.03 | 71.72K |
| 2024-08-06 | 54.15 | 54.03 | ↓$0.12 (-0.22%) | 53.99 | 54.15 | 48.47K |
| 2024-08-05 | 54.19 | 54.11 | ↓$0.08 (-0.15%) | 54.10 | 54.31 | 76.59K |
| 2024-08-02 | 54.07 | 54.15 | ↑$0.08 (0.15%) | 54.03 | 54.15 | 62.35K |
| 2024-08-01 | 53.71 | 53.77 | ↑$0.06 (0.11%) | 53.71 | 53.84 | 73.91K |
| 2024-07-31 | 53.66 | 53.85 | ↑$0.19 (0.35%) | 53.66 | 53.85 | 55.70K |
| 2024-07-30 | 53.70 | 53.70 | ↑$0.00 (0.00%) | 53.61 | 53.70 | 102.10K |
| 2024-07-29 | 53.57 | 53.65 | ↑$0.08 (0.15%) | 53.57 | 53.69 | 36.68K |
| 2024-07-26 | 53.66 | 53.66 | ↑$0.00 (0.01%) | 53.63 | 53.68 | 19.38K |
| 2024-07-25 | 53.60 | 53.56 | ↓$0.04 (-0.07%) | 53.55 | 53.65 | 25.98K |
Create an account or log in to view more rows.
$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!
$NYF let’s go baby!