iShares New York Muni Bond ETF (NYF) Historical Stock Data
53.66 ↑0.10 (0.19%)
As of July 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NYF is down -0.01% a day on average. There have been 16 days where iShares New York Muni Bond ETF closed green and 14 days where NYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 53.64 | 53.56 | ↓$0.08 (-0.15%) | 53.54 | 53.71 | 58.02K |
| 2024-07-23 | 53.64 | 53.63 | ↓$0.01 (-0.02%) | 53.62 | 53.67 | 38.47K |
| 2024-07-22 | 53.64 | 53.64 | ↑$0.00 (0.00%) | 53.57 | 53.68 | 33.88K |
| 2024-07-19 | 53.80 | 53.63 | ↓$0.17 (-0.32%) | 53.62 | 53.80 | 32.67K |
| 2024-07-18 | 53.66 | 53.68 | ↑$0.02 (0.04%) | 53.65 | 53.71 | 34.06K |
| 2024-07-17 | 53.70 | 53.71 | ↑$0.01 (0.02%) | 53.66 | 53.73 | 29.85K |
| 2024-07-16 | 53.71 | 53.76 | ↑$0.05 (0.09%) | 53.67 | 53.76 | 32.87K |
| 2024-07-15 | 53.67 | 53.61 | ↓$0.06 (-0.11%) | 53.57 | 53.67 | 43.22K |
| 2024-07-12 | 53.74 | 53.68 | ↓$0.06 (-0.11%) | 53.64 | 53.74 | 40.83K |
| 2024-07-11 | 53.63 | 53.63 | ↑$0.00 (0.00%) | 53.61 | 53.68 | 36.43K |
| 2024-07-10 | 53.55 | 53.49 | ↓$0.06 (-0.11%) | 53.46 | 53.55 | 59.74K |
| 2024-07-09 | 53.48 | 53.48 | ↑$0.00 (0.00%) | 53.43 | 53.48 | 45.96K |
| 2024-07-08 | 53.52 | 53.46 | ↓$0.06 (-0.11%) | 53.45 | 53.52 | 28.68K |
| 2024-07-05 | 53.41 | 53.49 | ↑$0.08 (0.15%) | 53.41 | 53.50 | 65.99K |
| 2024-07-03 | 53.30 | 53.42 | ↑$0.12 (0.23%) | 53.27 | 53.42 | 52.65K |
| 2024-07-02 | 53.14 | 53.25 | ↑$0.11 (0.21%) | 53.14 | 53.29 | 41.13K |
| 2024-07-01 | 53.20 | 53.13 | ↓$0.07 (-0.13%) | 53.07 | 53.20 | 73.82K |
| 2024-06-28 | 53.49 | 53.39 | ↓$0.10 (-0.19%) | 53.35 | 53.50 | 60.88K |
| 2024-06-27 | 53.41 | 53.46 | ↑$0.05 (0.08%) | 53.41 | 53.48 | 49.18K |
| 2024-06-26 | 53.49 | 53.42 | ↓$0.07 (-0.13%) | 53.38 | 53.49 | 19.92K |
| 2024-06-25 | 53.48 | 53.49 | ↑$0.01 (0.02%) | 53.48 | 53.56 | 32.98K |
| 2024-06-24 | 53.45 | 53.46 | ↑$0.01 (0.02%) | 53.43 | 53.53 | 119.70K |
| 2024-06-21 | 53.47 | 53.48 | ↑$0.01 (0.02%) | 53.42 | 53.49 | 23.48K |
| 2024-06-20 | 53.54 | 53.50 | ↓$0.04 (-0.07%) | 53.46 | 53.54 | 65.26K |
| 2024-06-18 | 53.45 | 53.60 | ↑$0.15 (0.28%) | 53.45 | 53.60 | 58.53K |
| 2024-06-17 | 53.50 | 53.45 | ↓$0.05 (-0.09%) | 53.42 | 53.50 | 58.17K |
| 2024-06-14 | 53.56 | 53.61 | ↑$0.05 (0.09%) | 53.52 | 53.62 | 56.66K |
| 2024-06-13 | 53.56 | 53.54 | ↓$0.02 (-0.04%) | 53.53 | 53.58 | 35.77K |
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!