Skip to main content

New York Muni Bond Ishares ETF (NY: NYF )

53.45 -0.16 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.20 42.26 42.13 42.19 10,789 -0.10(-0.23%)
May 30, 2013 42.24 42.29 42.13 42.28 8,661 -0.10(-0.23%)
May 29, 2013 42.42 42.59 42.23 42.38 23,817 -0.18(-0.43%)
May 28, 2013 42.73 42.73 42.55 42.56 23,249 -0.14(-0.32%)
May 24, 2013 42.69 42.73 42.64 42.70 17,482 -0.01(-0.03%)
May 23, 2013 42.86 42.86 42.69 42.71 7,369 -0.10(-0.23%)
May 22, 2013 42.90 42.90 42.73 42.81 19,566 -0.08(-0.18%)
May 21, 2013 42.96 42.96 42.80 42.89 24,669 -0.05(-0.12%)
May 20, 2013 42.92 42.95 42.85 42.94 9,211 +0.08(+0.18%)
May 17, 2013 42.81 42.90 42.81 42.86 32,299 +0.04(+0.09%)
May 16, 2013 42.79 42.85 42.79 42.82 8,518 -0.03(-0.07%)
May 15, 2013 42.86 42.86 42.77 42.85 3,871 -0.03(-0.06%)
May 13, 2013 42.93 42.93 42.86 42.88 19,396 -0.06(-0.15%)
May 10, 2013 43.02 43.02 42.94 42.94 15,468 -0.05(-0.12%)
May 09, 2013 42.91 42.99 42.91 42.99 8,367 +0.04(+0.09%)
May 08, 2013 42.89 42.99 42.89 42.96 21,535 +0.00(+0.00%)
May 07, 2013 42.88 43.02 42.88 42.96 21,730 -0.06(-0.14%)
May 06, 2013 43.03 43.07 43.01 43.02 13,439 -0.02(-0.04%)
May 03, 2013 43.12 43.12 43.02 43.03 13,316 -0.08(-0.18%)
May 02, 2013 43.07 43.14 43.07 43.11 6,814 +0.02(+0.04%)
May 01, 2013 43.07 43.13 43.07 43.09 6,624 +0.00(+0.00%)
Apr 30, 2013 43.05 43.09 43.05 43.09 21,345 +0.04(+0.09%)
Apr 29, 2013 43.04 43.05 43.04 43.05 11,227 +0.02(+0.05%)
Apr 26, 2013 43.00 43.03 42.94 43.03 9,997 +0.10(+0.22%)
Apr 25, 2013 42.88 43.00 42.88 42.94 5,582 -0.07(-0.15%)
Apr 24, 2013 42.84 43.00 42.80 43.00 11,797 -0.02(-0.04%)
Apr 23, 2013 42.98 43.02 42.97 43.02 2,882 +0.05(+0.12%)
Apr 22, 2013 42.96 42.96 42.74 42.96 7,807 +0.07(+0.16%)
Apr 19, 2013 42.75 42.89 42.71 42.89 12,627 +0.15(+0.34%)
Apr 18, 2013 42.89 42.89 42.75 42.75 8,648 -0.13(-0.29%)
Apr 17, 2013 42.84 42.87 42.73 42.87 12,804 +0.08(+0.19%)
Apr 16, 2013 42.83 42.87 42.76 42.79 3,060 -0.04(-0.10%)
Apr 15, 2013 42.92 42.92 42.82 42.84 13,781 +0.02(+0.05%)
Apr 12, 2013 42.82 42.90 42.80 42.81 5,164 -0.06(-0.14%)
Apr 11, 2013 42.64 42.87 42.64 42.87 13,146 +0.02(+0.05%)
Apr 10, 2013 42.85 42.87 42.70 42.85 28,372 +0.15(+0.34%)
Apr 09, 2013 42.65 42.87 42.65 42.71 25,118 +0.08(+0.18%)
Apr 08, 2013 42.78 42.85 42.63 42.63 20,599 -0.10(-0.24%)
Apr 05, 2013 42.18 42.74 42.18 42.73 48,070 +0.17(+0.40%)
Apr 04, 2013 42.47 42.56 42.47 42.56 4,305 +0.06(+0.14%)
Apr 03, 2013 42.50 42.52 42.40 42.50 9,992 +0.11(+0.26%)
Apr 02, 2013 42.39 42.49 42.37 42.39 13,225 +0.00(+0.01%)
Apr 01, 2013 42.48 42.48 42.35 42.39 6,138 -0.08(-0.19%)
Mar 28, 2013 42.43 42.47 42.41 42.47 13,662 +0.11(+0.26%)
Mar 27, 2013 42.35 42.41 42.35 42.36 6,396 +0.00(+0.01%)
Mar 26, 2013 42.44 42.44 42.34 42.35 29,486 +0.01(+0.02%)
Mar 25, 2013 42.35 42.39 42.30 42.34 8,490 +0.02(+0.06%)
Mar 22, 2013 42.29 42.38 42.29 42.32 11,395 +0.03(+0.06%)
Mar 21, 2013 42.29 42.39 42.29 42.29 9,241 -0.04(-0.09%)
Mar 20, 2013 42.40 42.40 42.32 42.33 5,498 -0.04(-0.10%)
Mar 19, 2013 42.32 42.39 42.30 42.37 35,717 -0.01(-0.03%)
Mar 18, 2013 42.32 42.46 42.32 42.39 14,358 +0.01(+0.03%)
Mar 15, 2013 42.30 42.39 42.28 42.37 11,000 +0.09(+0.21%)
Mar 14, 2013 42.46 42.46 42.28 42.28 25,664 -0.15(-0.34%)
Mar 13, 2013 42.23 42.50 42.17 42.43 15,261 +0.02(+0.05%)
Mar 12, 2013 42.41 42.48 42.26 42.41 9,764 -0.04(-0.10%)
Mar 11, 2013 42.45 42.53 42.18 42.45 19,794 +0.01(+0.02%)
Mar 08, 2013 42.73 42.73 42.42 42.45 51,868 -0.35(-0.82%)
Mar 07, 2013 42.78 42.81 42.75 42.80 10,709 +0.02(+0.05%)
Mar 06, 2013 42.91 42.91 42.78 42.78 14,151 -0.16(-0.37%)
Mar 05, 2013 42.95 42.96 42.91 42.94 14,690 -0.03(-0.06%)
Mar 04, 2013 42.99 43.00 42.93 42.96 17,140 +0.05(+0.12%)
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.