iShares New York Muni Bond ETF (NYF) Historical Stock Data
53.51 ↑0.06 (0.11%)
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 14 days where iShares New York Muni Bond ETF closed green and 16 days where NYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 53.54 | 53.51 | ↓$0.03 (-0.06%) | 53.42 | 53.54 | 109.10K |
| 2025-12-12 | 53.43 | 53.45 | ↑$0.02 (0.04%) | 53.43 | 53.50 | 110.87K |
| 2025-12-11 | 53.55 | 53.51 | ↓$0.04 (-0.07%) | 53.46 | 53.57 | 95.32K |
| 2025-12-10 | 53.42 | 53.48 | ↑$0.06 (0.11%) | 53.40 | 53.51 | 142.79K |
| 2025-12-09 | 53.53 | 53.49 | ↓$0.04 (-0.07%) | 53.46 | 53.54 | 139.02K |
| 2025-12-08 | 53.48 | 53.47 | ↓$0.01 (-0.02%) | 53.43 | 53.50 | 147.03K |
| 2025-12-05 | 53.44 | 53.50 | ↑$0.06 (0.11%) | 53.40 | 53.50 | 81.09K |
| 2025-12-04 | 53.39 | 53.48 | ↑$0.09 (0.16%) | 53.37 | 53.48 | 100.11K |
| 2025-12-03 | 53.40 | 53.44 | ↑$0.04 (0.07%) | 53.40 | 53.49 | 100.05K |
| 2025-12-02 | 53.43 | 53.42 | ↓$0.02 (-0.03%) | 53.38 | 53.44 | 126.08K |
| 2025-12-01 | 53.47 | 53.47 | ↑$0.00 (0.00%) | 53.41 | 53.47 | 137.99K |
| 2025-11-28 | 53.64 | 53.68 | ↑$0.04 (0.08%) | 53.64 | 53.70 | 24.34K |
| 2025-11-26 | 53.61 | 53.65 | ↑$0.04 (0.07%) | 53.61 | 53.72 | 82.35K |
| 2025-11-25 | 53.66 | 53.64 | ↓$0.02 (-0.04%) | 53.60 | 53.66 | 176.77K |
| 2025-11-24 | 53.63 | 53.62 | ↓$0.01 (-0.02%) | 53.60 | 53.65 | 117.80K |
| 2025-11-21 | 53.66 | 53.60 | ↓$0.06 (-0.11%) | 53.58 | 53.66 | 127.03K |
| 2025-11-20 | 53.60 | 53.56 | ↓$0.04 (-0.07%) | 53.56 | 53.61 | 83.37K |
| 2025-11-19 | 53.66 | 53.58 | ↓$0.08 (-0.15%) | 53.57 | 53.66 | 68.71K |
| 2025-11-18 | 53.66 | 53.65 | ↓$0.01 (-0.02%) | 53.59 | 53.68 | 80.01K |
| 2025-11-17 | 53.57 | 53.60 | ↑$0.03 (0.06%) | 53.57 | 53.62 | 93.46K |
| 2025-11-14 | 53.64 | 53.50 | ↓$0.14 (-0.26%) | 53.50 | 53.64 | 79.68K |
| 2025-11-13 | 53.65 | 53.62 | ↓$0.03 (-0.06%) | 53.56 | 53.65 | 56.53K |
| 2025-11-12 | 53.71 | 53.68 | ↓$0.04 (-0.07%) | 53.64 | 53.72 | 52.39K |
| 2025-11-11 | 53.69 | 53.76 | ↑$0.07 (0.12%) | 53.67 | 53.76 | 62.50K |
| 2025-11-10 | 53.62 | 53.61 | ↓$0.01 (-0.02%) | 53.58 | 53.64 | 89.37K |
| 2025-11-07 | 53.58 | 53.62 | ↑$0.04 (0.07%) | 53.58 | 53.65 | 92.13K |
| 2025-11-06 | 53.62 | 53.62 | ↑$0.00 (0.00%) | 53.57 | 53.64 | 61.18K |
| 2025-11-05 | 53.57 | 53.57 | ↑$0.00 (0.00%) | 53.51 | 53.60 | 102.28K |
| 2025-11-04 | 53.55 | 53.64 | ↑$0.09 (0.17%) | 53.54 | 53.69 | 74.21K |
| 2025-11-03 | 53.62 | 53.56 | ↓$0.06 (-0.12%) | 53.54 | 53.62 | 83.23K |
Create an account or log in to view more rows.
$NYF when's the offering?
$NYF nothing drops
$NYF called it
$NYF shorting it
$NYF come on bulls we can do it
don’t let bears win
$NYF power hour will be fucking crazy
$NYF what happen
$NYF steady steady n hold
$NYF power hour will be fucking crazy
$NYF Be patient !!