iShares New York Muni Bond ETF (NYF) Historical Stock Data
51.84 ↓0.27 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYF is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-05-21 | 52.00 | 51.84 | ↓$0.16 (-0.31%) | 51.82 | 52.07 | 118.07K |
| 2025-05-20 | 52.15 | 52.11 | ↓$0.04 (-0.08%) | 52.08 | 52.20 | 53.75K |
| 2025-05-19 | 52.00 | 52.25 | ↑$0.25 (0.48%) | 51.97 | 52.25 | 93.43K |
| 2025-05-16 | 52.25 | 52.22 | ↓$0.03 (-0.06%) | 52.20 | 52.28 | 108.41K |
| 2025-05-15 | 52.11 | 52.27 | ↑$0.16 (0.31%) | 52.07 | 52.29 | 81.10K |
| 2025-05-14 | 52.18 | 52.06 | ↓$0.13 (-0.24%) | 52.03 | 52.18 | 66.82K |
| 2025-05-13 | 52.16 | 52.20 | ↑$0.04 (0.08%) | 52.10 | 52.25 | 80.29K |
| 2025-05-12 | 52.20 | 52.15 | ↓$0.05 (-0.10%) | 52.11 | 52.25 | 134.89K |
| 2025-05-09 | 52.23 | 52.26 | ↑$0.03 (0.06%) | 52.19 | 52.29 | 60.14K |
| 2025-05-08 | 52.30 | 52.16 | ↓$0.14 (-0.27%) | 52.16 | 52.31 | 57.42K |
| 2025-05-07 | 52.27 | 52.29 | ↑$0.02 (0.04%) | 52.19 | 52.34 | 53.15K |
| 2025-05-06 | 52.09 | 52.24 | ↑$0.14 (0.28%) | 52.00 | 52.30 | 147.60K |
| 2025-05-05 | 52.15 | 52.09 | ↓$0.06 (-0.12%) | 52.01 | 52.17 | 171.72K |
| 2025-05-02 | 52.12 | 52.18 | ↑$0.06 (0.12%) | 52.04 | 52.30 | 97.98K |
| 2025-05-01 | 52.34 | 52.30 | ↓$0.04 (-0.08%) | 52.16 | 52.38 | 200.29K |
| 2025-04-30 | 52.16 | 52.34 | ↑$0.18 (0.35%) | 52.16 | 52.39 | 117.12K |
| 2025-04-29 | 52.05 | 52.21 | ↑$0.16 (0.31%) | 52.05 | 52.27 | 92.89K |
| 2025-04-28 | 52.05 | 52.14 | ↑$0.09 (0.17%) | 51.99 | 52.15 | 88.76K |
| 2025-04-25 | 51.93 | 51.96 | ↑$0.03 (0.06%) | 51.91 | 52.10 | 136.27K |
| 2025-04-24 | 51.85 | 51.86 | ↑$0.01 (0.02%) | 51.71 | 51.95 | 103.31K |
| 2025-04-23 | 51.95 | 51.61 | ↓$0.34 (-0.65%) | 51.54 | 52.05 | 143.99K |
| 2025-04-22 | 51.55 | 51.48 | ↓$0.07 (-0.14%) | 51.10 | 51.58 | 125.73K |
| 2025-04-21 | 51.77 | 51.50 | ↓$0.27 (-0.52%) | 51.41 | 51.77 | 87.06K |
| 2025-04-17 | 51.86 | 51.79 | ↓$0.07 (-0.13%) | 51.70 | 51.91 | 140.26K |
| 2025-04-16 | 51.75 | 51.86 | ↑$0.11 (0.21%) | 51.73 | 51.86 | 190.12K |
| 2025-04-15 | 51.63 | 51.63 | ↑$0.00 (0.00%) | 51.61 | 51.79 | 414.18K |
| 2025-04-14 | 51.65 | 51.62 | ↓$0.03 (-0.06%) | 51.40 | 51.72 | 131.84K |
| 2025-04-11 | 51.08 | 51.29 | ↑$0.21 (0.41%) | 50.56 | 51.40 | 331.62K |
| 2025-04-10 | 51.32 | 51.55 | ↑$0.23 (0.46%) | 51.32 | 52.20 | 143.64K |
| 2025-04-09 | 50.52 | 51.36 | ↑$0.84 (1.66%) | 50.04 | 51.49 | 339.30K |
Create an account or log in to view more rows.
$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 !!
$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.